Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.63 | 23.79 | 23.43 | 23.56 | 4,857,498 | +0.17(+0.71%) |
Sep 29, 2015 | 23.14 | 23.43 | 23.05 | 23.39 | 3,907,121 | +0.29(+1.25%) |
Sep 28, 2015 | 23.25 | 23.32 | 23.02 | 23.10 | 4,418,856 | -0.33(-1.42%) |
Sep 25, 2015 | 23.49 | 23.66 | 23.33 | 23.43 | 4,634,427 | +0.14(+0.59%) |
Sep 24, 2015 | 23.03 | 23.35 | 23.03 | 23.30 | 5,478,614 | +0.03(+0.12%) |
Sep 23, 2015 | 23.14 | 23.30 | 23.02 | 23.27 | 4,845,100 | +0.15(+0.67%) |
Sep 22, 2015 | 23.05 | 23.21 | 22.94 | 23.11 | 4,936,650 | -0.27(-1.14%) |
Sep 21, 2015 | 23.28 | 23.52 | 23.22 | 23.38 | 3,853,387 | +0.22(+0.96%) |
Sep 18, 2015 | 23.15 | 23.38 | 23.07 | 23.16 | 8,839,112 | -0.39(-1.65%) |
Sep 17, 2015 | 23.87 | 23.94 | 23.48 | 23.55 | 5,442,934 | -0.30(-1.24%) |
Sep 16, 2015 | 23.73 | 23.90 | 23.65 | 23.84 | 3,467,151 | +0.11(+0.46%) |
Sep 15, 2015 | 23.56 | 23.81 | 23.46 | 23.73 | 3,488,401 | +0.31(+1.33%) |
Sep 14, 2015 | 23.55 | 23.59 | 23.36 | 23.42 | 3,591,798 | -0.14(-0.58%) |
Sep 11, 2015 | 23.28 | 23.57 | 23.24 | 23.56 | 5,165,295 | +0.18(+0.76%) |
Sep 10, 2015 | 23.37 | 23.49 | 23.12 | 23.38 | 6,081,383 | +0.29(+1.25%) |
Sep 09, 2015 | 23.70 | 23.78 | 23.06 | 23.09 | 5,342,720 | -0.24(-1.01%) |
Sep 08, 2015 | 23.24 | 23.34 | 23.15 | 23.33 | 7,837,646 | +0.48(+2.09%) |
Sep 04, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 5,724,087 | -0.47(-2.02%) |
Sep 03, 2015 | 23.36 | 23.54 | 23.22 | 23.32 | 5,758,780 | +0.04(+0.17%) |
Sep 02, 2015 | 23.25 | 23.31 | 22.94 | 23.28 | 5,021,618 | +0.32(+1.41%) |
Sep 01, 2015 | 23.18 | 23.35 | 22.87 | 22.96 | 7,215,688 | -0.79(-3.33%) |
Aug 31, 2015 | 23.55 | 23.83 | 23.47 | 23.75 | 6,046,028 | -0.03(-0.12%) |
Aug 28, 2015 | 23.63 | 23.80 | 23.51 | 23.78 | 5,058,811 | +0.02(+0.07%) |
Aug 27, 2015 | 23.43 | 23.82 | 23.24 | 23.76 | 6,412,144 | +0.69(+3.00%) |
Aug 26, 2015 | 22.92 | 23.11 | 22.54 | 23.07 | 7,751,720 | +0.68(+3.06%) |
Aug 25, 2015 | 23.50 | 23.50 | 22.36 | 22.38 | 7,658,384 | -0.43(-1.88%) |
Aug 24, 2015 | 22.56 | 23.48 | 20.83 | 22.81 | 12,593,648 | -1.18(-4.92%) |
Aug 21, 2015 | 24.59 | 24.74 | 23.98 | 23.99 | 7,899,395 | -0.83(-3.35%) |
Aug 20, 2015 | 25.32 | 25.39 | 24.81 | 24.82 | 8,684,565 | -0.73(-2.86%) |
Aug 19, 2015 | 25.81 | 25.92 | 25.43 | 25.55 | 10,782,254 | -0.62(-2.37%) |
Aug 18, 2015 | 26.08 | 26.19 | 26.06 | 26.17 | 3,076,302 | +0.02(+0.08%) |
Aug 17, 2015 | 25.92 | 26.17 | 25.73 | 26.15 | 4,611,409 | +0.06(+0.25%) |
Aug 14, 2015 | 25.86 | 26.09 | 25.83 | 26.09 | 4,327,464 | +0.24(+0.92%) |
Aug 13, 2015 | 25.83 | 26.02 | 25.76 | 25.85 | 2,941,119 | +0.02(+0.09%) |
Aug 12, 2015 | 25.73 | 25.89 | 25.42 | 25.82 | 5,513,793 | -0.05(-0.20%) |
Aug 11, 2015 | 25.83 | 25.99 | 25.71 | 25.88 | 3,689,978 | -0.27(-1.05%) |
Aug 10, 2015 | 25.94 | 26.18 | 25.93 | 26.15 | 4,142,985 | +0.35(+1.37%) |
Aug 07, 2015 | 25.63 | 25.81 | 25.56 | 25.80 | 4,797,801 | +0.15(+0.57%) |
Aug 06, 2015 | 25.82 | 25.88 | 25.61 | 25.65 | 5,279,917 | -0.17(-0.65%) |
Aug 05, 2015 | 25.92 | 26.09 | 25.81 | 25.82 | 3,835,352 | +0.07(+0.27%) |
Aug 04, 2015 | 25.80 | 25.98 | 25.71 | 25.75 | 3,909,588 | -0.04(-0.16%) |
Aug 03, 2015 | 25.75 | 25.79 | 25.53 | 25.79 | 4,109,482 | -0.01(-0.03%) |
Jul 31, 2015 | 25.83 | 25.90 | 25.75 | 25.80 | 5,986,638 | +0.00(+0.02%) |
Jul 30, 2015 | 25.91 | 26.04 | 25.73 | 25.80 | 6,603,029 | -0.20(-0.77%) |
Jul 29, 2015 | 25.05 | 26.03 | 25.03 | 26.00 | 10,352,573 | +0.89(+3.55%) |
Jul 28, 2015 | 24.90 | 25.16 | 24.73 | 25.11 | 5,624,162 | +0.32(+1.30%) |
Jul 27, 2015 | 24.76 | 24.87 | 24.63 | 24.78 | 3,327,160 | -0.16(-0.63%) |
Jul 24, 2015 | 24.92 | 25.15 | 24.88 | 24.94 | 5,074,646 | +0.02(+0.10%) |
Jul 23, 2015 | 24.93 | 25.03 | 24.82 | 24.92 | 3,850,002 | -0.01(-0.03%) |
Jul 22, 2015 | 24.90 | 25.03 | 24.82 | 24.92 | 3,977,350 | +0.03(+0.13%) |
Jul 21, 2015 | 24.84 | 25.02 | 24.77 | 24.89 | 4,543,674 | +0.10(+0.39%) |
Jul 20, 2015 | 24.84 | 24.92 | 24.59 | 24.80 | 5,580,048 | -0.01(-0.05%) |
Jul 17, 2015 | 25.05 | 25.05 | 24.65 | 24.81 | 4,013,214 | -0.25(-1.01%) |
Jul 16, 2015 | 25.03 | 25.15 | 24.90 | 25.06 | 3,938,807 | +0.17(+0.70%) |
Jul 15, 2015 | 24.82 | 24.89 | 24.71 | 24.89 | 6,646,815 | +0.15(+0.62%) |
Jul 14, 2015 | 24.72 | 24.87 | 24.64 | 24.74 | 7,589,864 | -0.00(-0.02%) |
Jul 13, 2015 | 24.47 | 24.84 | 24.40 | 24.74 | 13,943,317 | -0.12(-0.47%) |
Jul 10, 2015 | 24.71 | 24.89 | 24.70 | 24.86 | 6,519,659 | +0.42(+1.73%) |
Jul 09, 2015 | 24.66 | 24.73 | 24.40 | 24.43 | 5,827,499 | +0.08(+0.33%) |
Jul 08, 2015 | 24.70 | 24.73 | 24.26 | 24.35 | 4,847,459 | -0.53(-2.12%) |
Jul 07, 2015 | 24.80 | 24.89 | 24.45 | 24.88 | 4,975,425 | +0.08(+0.31%) |
Jul 06, 2015 | 24.66 | 24.99 | 24.60 | 24.80 | 4,380,278 | -0.15(-0.61%) |
Jul 02, 2015 | 25.12 | 24.96 | 24.96 | 24.96 | 3,571,051 | -0.19(-0.75%) |