Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.59 | 24.62 | 24.42 | 24.52 | 5,424,461 | +0.16(+0.66%) |
Sep 29, 2015 | 24.24 | 24.38 | 23.94 | 24.36 | 6,379,741 | +0.13(+0.53%) |
Sep 28, 2015 | 24.38 | 24.56 | 24.15 | 24.23 | 4,929,457 | -0.31(-1.27%) |
Sep 25, 2015 | 24.82 | 24.91 | 24.41 | 24.54 | 5,150,317 | +0.05(+0.20%) |
Sep 24, 2015 | 24.38 | 24.54 | 24.26 | 24.50 | 3,835,940 | -0.06(-0.23%) |
Sep 23, 2015 | 24.51 | 24.65 | 24.42 | 24.55 | 2,926,337 | +0.02(+0.07%) |
Sep 22, 2015 | 24.34 | 24.64 | 24.34 | 24.54 | 3,581,429 | -0.21(-0.84%) |
Sep 21, 2015 | 24.79 | 25.01 | 24.63 | 24.74 | 4,583,507 | +0.24(+0.98%) |
Sep 18, 2015 | 24.66 | 24.95 | 24.22 | 24.50 | 16,058,477 | -0.58(-2.30%) |
Sep 17, 2015 | 24.87 | 25.37 | 24.82 | 25.08 | 7,074,580 | +0.29(+1.16%) |
Sep 16, 2015 | 24.56 | 24.88 | 24.46 | 24.79 | 5,136,032 | +0.32(+1.31%) |
Sep 15, 2015 | 24.26 | 24.51 | 24.15 | 24.47 | 3,353,164 | +0.32(+1.33%) |
Sep 14, 2015 | 24.22 | 24.33 | 24.09 | 24.15 | 4,512,139 | -0.04(-0.17%) |
Sep 11, 2015 | 23.89 | 24.20 | 23.86 | 24.19 | 3,370,207 | +0.20(+0.83%) |
Sep 10, 2015 | 23.74 | 24.10 | 23.69 | 23.99 | 3,929,292 | +0.24(+1.01%) |
Sep 09, 2015 | 24.26 | 24.34 | 23.72 | 23.75 | 3,962,895 | -0.31(-1.30%) |
Sep 08, 2015 | 23.94 | 24.10 | 23.71 | 24.06 | 5,251,188 | +0.48(+2.04%) |
Sep 04, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 4,337,831 | -0.29(-1.21%) |
Sep 03, 2015 | 23.85 | 24.08 | 23.72 | 23.87 | 3,907,679 | +0.13(+0.54%) |
Sep 02, 2015 | 23.69 | 23.75 | 23.48 | 23.74 | 4,529,537 | +0.34(+1.47%) |
Sep 01, 2015 | 23.46 | 23.66 | 23.30 | 23.40 | 4,589,871 | -0.58(-2.40%) |
Aug 31, 2015 | 24.02 | 24.08 | 23.88 | 23.98 | 3,651,774 | -0.07(-0.30%) |
Aug 28, 2015 | 24.17 | 24.17 | 23.92 | 24.05 | 3,901,627 | -0.16(-0.66%) |
Aug 27, 2015 | 23.94 | 24.31 | 23.80 | 24.21 | 5,944,182 | +0.59(+2.51%) |
Aug 26, 2015 | 23.41 | 23.68 | 23.05 | 23.62 | 7,880,117 | +0.77(+3.36%) |
Aug 25, 2015 | 23.41 | 23.62 | 22.85 | 22.85 | 7,097,170 | -0.15(-0.66%) |
Aug 24, 2015 | 22.99 | 23.64 | 21.79 | 23.00 | 10,288,473 | -0.98(-4.07%) |
Aug 21, 2015 | 24.54 | 24.54 | 23.98 | 23.98 | 6,913,410 | -0.74(-2.98%) |
Aug 20, 2015 | 24.97 | 25.02 | 24.70 | 24.71 | 4,510,459 | -0.46(-1.81%) |
Aug 19, 2015 | 24.89 | 25.27 | 24.81 | 25.17 | 7,293,060 | +0.21(+0.83%) |
Aug 18, 2015 | 24.95 | 24.98 | 24.82 | 24.96 | 3,298,429 | -0.04(-0.16%) |
Aug 17, 2015 | 24.73 | 25.01 | 24.61 | 25.00 | 2,469,304 | +0.17(+0.68%) |
Aug 14, 2015 | 24.81 | 24.93 | 24.71 | 24.83 | 3,182,601 | +0.02(+0.10%) |
Aug 13, 2015 | 24.81 | 24.91 | 24.52 | 24.81 | 3,312,629 | +0.12(+0.49%) |
Aug 12, 2015 | 24.52 | 24.71 | 24.33 | 24.69 | 3,266,581 | -0.06(-0.26%) |
Aug 11, 2015 | 24.52 | 24.85 | 24.51 | 24.75 | 4,101,920 | +0.02(+0.10%) |
Aug 10, 2015 | 24.63 | 24.78 | 24.60 | 24.73 | 3,006,789 | +0.26(+1.08%) |
Aug 07, 2015 | 24.33 | 24.48 | 24.25 | 24.46 | 3,237,552 | +0.06(+0.26%) |
Aug 06, 2015 | 24.61 | 24.67 | 24.32 | 24.40 | 4,158,735 | -0.20(-0.81%) |
Aug 05, 2015 | 24.61 | 24.68 | 24.43 | 24.60 | 3,827,333 | +0.16(+0.65%) |
Aug 04, 2015 | 24.28 | 24.56 | 24.28 | 24.44 | 4,011,146 | -0.06(-0.26%) |
Aug 03, 2015 | 24.40 | 24.50 | 24.33 | 24.50 | 2,481,719 | +0.10(+0.39%) |
Jul 31, 2015 | 24.55 | 24.57 | 24.38 | 24.41 | 2,839,541 | +0.01(+0.03%) |
Jul 30, 2015 | 24.28 | 24.42 | 24.18 | 24.40 | 3,982,510 | +0.08(+0.33%) |
Jul 29, 2015 | 24.36 | 24.48 | 24.14 | 24.32 | 5,439,501 | -0.03(-0.13%) |
Jul 28, 2015 | 24.57 | 24.59 | 24.26 | 24.35 | 3,631,721 | -0.03(-0.13%) |
Jul 27, 2015 | 24.25 | 24.45 | 24.19 | 24.38 | 3,076,480 | -0.03(-0.13%) |
Jul 24, 2015 | 24.42 | 24.50 | 24.37 | 24.42 | 3,256,650 | -0.04(-0.16%) |
Jul 23, 2015 | 24.50 | 24.59 | 24.38 | 24.46 | 3,515,848 | -0.05(-0.20%) |
Jul 22, 2015 | 24.44 | 24.56 | 24.38 | 24.50 | 4,285,771 | +0.08(+0.33%) |
Jul 21, 2015 | 24.63 | 24.72 | 24.31 | 24.42 | 6,119,460 | -0.19(-0.78%) |
Jul 20, 2015 | 24.74 | 25.14 | 24.54 | 24.62 | 10,176,517 | -0.42(-1.66%) |
Jul 17, 2015 | 24.17 | 25.11 | 24.12 | 25.03 | 12,233,929 | +0.88(+3.64%) |
Jul 16, 2015 | 24.24 | 24.33 | 24.02 | 24.15 | 8,839,964 | +0.14(+0.57%) |
Jul 15, 2015 | 23.80 | 24.06 | 23.73 | 24.02 | 5,037,952 | +0.18(+0.77%) |
Jul 14, 2015 | 23.73 | 23.86 | 23.71 | 23.83 | 3,890,605 | +0.04(+0.17%) |
Jul 13, 2015 | 23.71 | 24.26 | 23.63 | 23.79 | 4,372,468 | +0.27(+1.16%) |
Jul 10, 2015 | 23.46 | 23.58 | 23.42 | 23.52 | 4,789,668 | +0.29(+1.24%) |
Jul 09, 2015 | 23.26 | 23.31 | 23.09 | 23.23 | 6,527,350 | +0.25(+1.08%) |
Jul 08, 2015 | 23.05 | 23.22 | 22.90 | 22.98 | 5,281,781 | -0.18(-0.79%) |
Jul 07, 2015 | 22.74 | 23.21 | 22.61 | 23.17 | 6,939,341 | +0.46(+2.01%) |
Jul 06, 2015 | 22.36 | 22.75 | 22.34 | 22.71 | 4,370,897 | +0.11(+0.50%) |
Jul 02, 2015 | 22.81 | 22.60 | 22.60 | 22.60 | 4,084,671 | -0.16(-0.70%) |