Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.19 | 22.96 | 22.13 | 22.24 | 4,181,434 | +0.28(+1.29%) |
Sep 29, 2015 | 20.96 | 22.13 | 20.83 | 21.95 | 4,149,444 | +0.79(+3.71%) |
Sep 28, 2015 | 20.92 | 21.26 | 20.75 | 21.17 | 3,068,493 | +0.23(+1.08%) |
Sep 25, 2015 | 21.02 | 21.15 | 20.75 | 20.94 | 2,418,970 | +0.04(+0.19%) |
Sep 24, 2015 | 20.90 | 21.18 | 20.48 | 20.90 | 3,169,345 | -0.29(-1.39%) |
Sep 23, 2015 | 21.00 | 21.24 | 20.75 | 21.19 | 4,095,259 | +0.15(+0.72%) |
Sep 22, 2015 | 20.91 | 21.36 | 20.80 | 21.04 | 4,159,843 | -0.26(-1.23%) |
Sep 21, 2015 | 21.57 | 21.80 | 21.29 | 21.30 | 2,878,645 | +0.01(+0.05%) |
Sep 18, 2015 | 21.47 | 21.79 | 21.20 | 21.29 | 2,963,633 | -0.25(-1.16%) |
Sep 17, 2015 | 22.21 | 22.21 | 21.37 | 21.54 | 3,838,104 | -0.46(-2.09%) |
Sep 16, 2015 | 21.61 | 22.26 | 21.41 | 22.00 | 4,851,711 | +0.74(+3.46%) |
Sep 15, 2015 | 21.26 | 21.84 | 21.21 | 21.27 | 3,540,328 | +0.01(+0.06%) |
Sep 14, 2015 | 21.63 | 21.74 | 21.17 | 21.25 | 3,015,831 | -0.49(-2.26%) |
Sep 11, 2015 | 21.90 | 21.99 | 21.36 | 21.74 | 3,266,260 | -0.35(-1.57%) |
Sep 10, 2015 | 21.14 | 23.17 | 20.97 | 22.09 | 9,459,696 | +0.95(+4.47%) |
Sep 09, 2015 | 21.26 | 22.37 | 21.08 | 21.14 | 6,088,700 | +0.34(+1.64%) |
Sep 08, 2015 | 20.63 | 21.31 | 20.37 | 20.80 | 5,663,975 | +0.87(+4.37%) |
Sep 04, 2015 | 20.04 | 19.93 | 19.93 | 19.93 | 4,034,634 | -0.29(-1.44%) |
Sep 03, 2015 | 20.36 | 20.72 | 20.10 | 20.22 | 3,194,923 | -0.05(-0.25%) |
Sep 02, 2015 | 20.45 | 20.60 | 19.74 | 20.27 | 4,097,792 | -0.13(-0.65%) |
Sep 01, 2015 | 19.87 | 20.72 | 19.70 | 20.41 | 5,895,919 | -0.18(-0.85%) |
Aug 31, 2015 | 21.50 | 21.66 | 20.43 | 20.58 | 3,438,260 | -1.25(-5.71%) |
Aug 28, 2015 | 22.03 | 22.21 | 21.51 | 21.83 | 5,047,776 | -0.55(-2.44%) |
Aug 27, 2015 | 21.19 | 22.58 | 21.19 | 22.37 | 6,072,775 | +1.75(+8.46%) |
Aug 26, 2015 | 21.36 | 21.36 | 19.83 | 20.63 | 6,135,679 | -0.19(-0.89%) |
Aug 25, 2015 | 21.01 | 21.67 | 20.73 | 20.81 | 7,496,492 | +1.00(+5.02%) |
Aug 24, 2015 | 19.24 | 20.56 | 19.02 | 19.82 | 9,155,495 | -1.30(-6.17%) |
Aug 21, 2015 | 21.73 | 22.39 | 21.11 | 21.12 | 6,547,327 | -1.02(-4.63%) |
Aug 20, 2015 | 22.30 | 22.57 | 21.91 | 22.15 | 5,242,983 | -0.43(-1.92%) |
Aug 19, 2015 | 22.44 | 22.86 | 22.11 | 22.58 | 3,410,158 | -0.08(-0.33%) |
Aug 18, 2015 | 22.29 | 22.94 | 21.55 | 22.66 | 7,957,954 | -0.28(-1.22%) |
Aug 17, 2015 | 22.89 | 23.17 | 22.44 | 22.94 | 6,493,163 | -0.38(-1.62%) |
Aug 14, 2015 | 24.43 | 24.90 | 23.24 | 23.31 | 6,484,692 | -1.45(-5.87%) |
Aug 13, 2015 | 25.57 | 25.64 | 24.20 | 24.77 | 9,282,689 | -1.35(-5.17%) |
Aug 12, 2015 | 25.53 | 26.22 | 24.77 | 26.12 | 7,308,301 | -0.07(-0.26%) |
Aug 11, 2015 | 27.11 | 27.36 | 25.92 | 26.19 | 5,503,042 | -1.42(-5.13%) |
Aug 10, 2015 | 27.63 | 27.74 | 27.08 | 27.60 | 4,018,903 | +0.26(+0.97%) |
Aug 07, 2015 | 27.21 | 27.73 | 26.91 | 27.34 | 3,102,191 | +0.33(+1.21%) |
Aug 06, 2015 | 27.01 | 27.42 | 26.79 | 27.01 | 2,083,498 | +0.09(+0.33%) |
Aug 05, 2015 | 26.62 | 27.28 | 26.56 | 26.92 | 3,319,650 | +0.39(+1.49%) |
Aug 04, 2015 | 25.98 | 26.89 | 25.92 | 26.53 | 3,459,413 | +0.85(+3.30%) |
Aug 03, 2015 | 25.73 | 26.01 | 25.03 | 25.68 | 3,977,352 | +0.04(+0.15%) |
Jul 31, 2015 | 26.09 | 26.51 | 25.30 | 25.64 | 4,005,550 | -0.44(-1.70%) |
Jul 30, 2015 | 26.08 | 26.64 | 25.73 | 26.09 | 2,446,191 | -0.08(-0.31%) |
Jul 29, 2015 | 26.25 | 26.57 | 26.00 | 26.17 | 3,695,339 | +0.19(+0.73%) |
Jul 28, 2015 | 25.89 | 26.35 | 25.62 | 25.98 | 5,865,416 | +0.35(+1.35%) |
Jul 27, 2015 | 26.21 | 26.54 | 25.21 | 25.63 | 8,369,496 | -1.86(-6.77%) |
Jul 24, 2015 | 27.85 | 27.93 | 27.25 | 27.50 | 3,765,472 | -0.36(-1.28%) |
Jul 23, 2015 | 28.09 | 28.46 | 27.77 | 27.85 | 3,869,425 | +0.08(+0.27%) |
Jul 22, 2015 | 27.21 | 27.92 | 27.19 | 27.78 | 3,447,217 | -0.16(-0.58%) |
Jul 21, 2015 | 27.75 | 28.21 | 27.40 | 27.94 | 3,292,084 | +0.16(+0.59%) |
Jul 20, 2015 | 27.81 | 27.85 | 27.20 | 27.78 | 3,090,016 | -0.14(-0.51%) |
Jul 17, 2015 | 28.30 | 28.58 | 27.66 | 27.92 | 5,814,010 | +0.03(+0.12%) |
Jul 16, 2015 | 26.72 | 27.92 | 26.45 | 27.89 | 5,510,859 | +1.64(+6.26%) |
Jul 15, 2015 | 26.43 | 27.12 | 26.04 | 26.24 | 5,130,926 | -0.62(-2.29%) |
Jul 14, 2015 | 25.83 | 27.61 | 25.82 | 26.86 | 6,318,872 | +0.77(+2.96%) |
Jul 13, 2015 | 26.33 | 26.45 | 25.76 | 26.09 | 4,419,547 | +0.20(+0.78%) |
Jul 10, 2015 | 26.30 | 26.63 | 25.28 | 25.89 | 6,070,230 | -0.19(-0.72%) |
Jul 09, 2015 | 25.47 | 26.63 | 25.47 | 26.07 | 11,072,482 | +1.59(+6.51%) |
Jul 08, 2015 | 22.66 | 24.88 | 22.57 | 24.48 | 8,144,268 | +0.48(+1.98%) |
Jul 07, 2015 | 24.14 | 24.41 | 21.47 | 24.01 | 19,009,666 | -0.78(-3.14%) |
Jul 06, 2015 | 26.04 | 26.16 | 24.23 | 24.79 | 10,998,137 | -2.02(-7.55%) |
Jul 02, 2015 | 26.56 | 26.81 | 26.81 | 26.81 | 3,456,099 | +0.15(+0.56%) |