Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.49 | 22.52 | 22.27 | 22.45 | 1,221,205 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.31 | 22.12 | 22.25 | 1,118,464 | +0.23(+1.07%) |
Sep 28, 2015 | 22.07 | 22.22 | 21.98 | 22.02 | 1,074,619 | -0.11(-0.51%) |
Sep 25, 2015 | 22.34 | 22.42 | 22.08 | 22.13 | 2,742,717 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.25 | 21.87 | 22.15 | 3,015,219 | -0.08(-0.34%) |
Sep 23, 2015 | 22.37 | 22.41 | 22.09 | 22.23 | 1,445,503 | -0.27(-1.21%) |
Sep 22, 2015 | 22.52 | 22.57 | 22.31 | 22.50 | 1,225,562 | -0.67(-2.88%) |
Sep 21, 2015 | 23.26 | 23.30 | 23.06 | 23.17 | 808,417 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.38 | 23.43 | 1,452,097 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.93 | 24.16 | 1,857,320 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.47 | 23.68 | 771,057 | +0.34(+1.46%) |
Sep 15, 2015 | 23.16 | 23.36 | 23.15 | 23.33 | 1,088,393 | +0.20(+0.85%) |
Sep 14, 2015 | 23.13 | 23.16 | 23.00 | 23.14 | 1,327,927 | -0.24(-1.04%) |
Sep 11, 2015 | 23.15 | 23.39 | 23.13 | 23.38 | 613,473 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,372 | +0.22(+0.94%) |
Sep 09, 2015 | 23.77 | 23.83 | 23.27 | 23.29 | 1,903,297 | -0.08(-0.32%) |
Sep 08, 2015 | 23.27 | 23.37 | 23.15 | 23.36 | 1,372,407 | +0.42(+1.85%) |
Sep 04, 2015 | 22.81 | 22.94 | 22.94 | 22.94 | 1,838,618 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.58 | 23.26 | 23.33 | 4,838,623 | -0.34(-1.44%) |
Sep 02, 2015 | 23.77 | 23.77 | 23.43 | 23.67 | 1,492,294 | +0.12(+0.51%) |
Sep 01, 2015 | 23.76 | 23.77 | 23.47 | 23.55 | 3,627,917 | -0.70(-2.87%) |
Aug 31, 2015 | 24.26 | 24.30 | 24.06 | 24.24 | 2,089,824 | -0.17(-0.68%) |
Aug 28, 2015 | 24.30 | 24.45 | 24.24 | 24.41 | 1,965,018 | -0.08(-0.34%) |
Aug 27, 2015 | 24.37 | 24.52 | 24.22 | 24.49 | 3,234,300 | +0.20(+0.81%) |
Aug 26, 2015 | 24.27 | 24.30 | 23.76 | 24.30 | 4,049,217 | +0.53(+2.23%) |
Aug 25, 2015 | 24.52 | 24.53 | 23.61 | 23.77 | 3,186,921 | +0.05(+0.19%) |
Aug 24, 2015 | 23.54 | 24.40 | 23.33 | 23.72 | 5,714,305 | -0.73(-3.00%) |
Aug 21, 2015 | 24.89 | 25.01 | 24.34 | 24.45 | 1,818,094 | -0.37(-1.49%) |
Aug 20, 2015 | 25.17 | 25.18 | 24.80 | 24.83 | 1,488,391 | -0.54(-2.12%) |
Aug 19, 2015 | 25.20 | 25.49 | 25.15 | 25.36 | 1,746,955 | +0.02(+0.09%) |
Aug 18, 2015 | 25.46 | 25.48 | 25.32 | 25.34 | 741,296 | -0.24(-0.95%) |
Aug 17, 2015 | 25.35 | 25.58 | 25.28 | 25.58 | 562,148 | -0.13(-0.50%) |
Aug 14, 2015 | 25.62 | 25.73 | 25.55 | 25.71 | 412,474 | -0.08(-0.32%) |
Aug 13, 2015 | 25.83 | 25.86 | 25.75 | 25.79 | 822,709 | -0.26(-0.99%) |
Aug 12, 2015 | 25.80 | 26.09 | 25.68 | 26.05 | 1,312,651 | -0.03(-0.12%) |
Aug 11, 2015 | 26.23 | 26.23 | 25.95 | 26.08 | 2,651,580 | -0.24(-0.92%) |
Aug 10, 2015 | 26.10 | 26.33 | 26.09 | 26.32 | 1,281,134 | +0.41(+1.58%) |
Aug 07, 2015 | 25.73 | 25.94 | 25.70 | 25.92 | 729,935 | +0.00(+0.00%) |
Aug 06, 2015 | 25.90 | 25.97 | 25.79 | 25.92 | 1,568,690 | +0.05(+0.18%) |
Aug 05, 2015 | 25.87 | 25.99 | 25.77 | 25.87 | 3,763,988 | +0.20(+0.77%) |
Aug 04, 2015 | 25.79 | 25.82 | 25.60 | 25.67 | 878,228 | -0.33(-1.28%) |
Aug 03, 2015 | 26.13 | 26.14 | 25.87 | 26.01 | 1,162,803 | +0.08(+0.29%) |
Jul 31, 2015 | 25.89 | 26.06 | 25.82 | 25.93 | 1,424,974 | +0.08(+0.32%) |
Jul 30, 2015 | 25.82 | 25.85 | 25.64 | 25.85 | 2,664,424 | -0.36(-1.39%) |
Jul 29, 2015 | 26.05 | 26.39 | 26.05 | 26.21 | 1,438,163 | -0.10(-0.37%) |
Jul 28, 2015 | 26.24 | 26.34 | 26.11 | 26.31 | 1,244,384 | +0.29(+1.11%) |
Jul 27, 2015 | 26.26 | 26.26 | 25.98 | 26.02 | 3,153,325 | +0.00(+0.00%) |
Jul 24, 2015 | 26.20 | 26.31 | 26.02 | 26.02 | 1,208,069 | -0.39(-1.49%) |
Jul 23, 2015 | 26.60 | 26.64 | 26.38 | 26.41 | 1,483,400 | -0.09(-0.34%) |
Jul 22, 2015 | 26.45 | 26.54 | 26.38 | 26.51 | 2,303,738 | +0.06(+0.23%) |
Jul 21, 2015 | 26.44 | 26.56 | 26.37 | 26.45 | 538,518 | -0.03(-0.11%) |
Jul 20, 2015 | 26.51 | 26.55 | 26.42 | 26.48 | 896,379 | +0.13(+0.49%) |
Jul 17, 2015 | 26.43 | 26.43 | 26.28 | 26.35 | 2,134,337 | -0.12(-0.46%) |
Jul 16, 2015 | 26.45 | 26.57 | 26.43 | 26.47 | 1,620,289 | +0.34(+1.30%) |
Jul 15, 2015 | 26.20 | 26.26 | 25.98 | 26.13 | 1,339,330 | -0.04(-0.14%) |
Jul 14, 2015 | 26.07 | 26.20 | 25.99 | 26.17 | 5,001,479 | +0.10(+0.38%) |
Jul 13, 2015 | 26.18 | 26.23 | 26.02 | 26.07 | 3,583,967 | -0.08(-0.29%) |
Jul 10, 2015 | 26.07 | 26.21 | 25.95 | 26.14 | 3,140,047 | +1.34(+5.40%) |
Jul 09, 2015 | 24.99 | 25.08 | 24.77 | 24.80 | 3,012,514 | +0.53(+2.18%) |
Jul 08, 2015 | 24.30 | 24.48 | 24.16 | 24.27 | 6,303,190 | -0.43(-1.75%) |
Jul 07, 2015 | 24.13 | 24.86 | 23.85 | 24.70 | 2,746,572 | +0.21(+0.87%) |
Jul 06, 2015 | 24.48 | 24.80 | 24.34 | 24.49 | 2,104,571 | -0.89(-3.49%) |
Jul 02, 2015 | 25.41 | 25.38 | 25.38 | 25.38 | 1,042,711 | +0.00(+0.00%) |