Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.62 | 23.78 | 23.42 | 23.55 | 4,858,210 | +0.17(+0.71%) |
Sep 29, 2015 | 23.14 | 23.42 | 23.05 | 23.39 | 3,907,693 | +0.29(+1.25%) |
Sep 28, 2015 | 23.24 | 23.32 | 23.02 | 23.10 | 4,419,504 | -0.33(-1.42%) |
Sep 25, 2015 | 23.49 | 23.65 | 23.33 | 23.43 | 4,635,106 | +0.14(+0.59%) |
Sep 24, 2015 | 23.03 | 23.35 | 23.03 | 23.29 | 5,479,417 | +0.03(+0.12%) |
Sep 23, 2015 | 23.14 | 23.30 | 23.02 | 23.27 | 4,845,810 | +0.15(+0.67%) |
Sep 22, 2015 | 23.05 | 23.20 | 22.94 | 23.11 | 4,937,373 | -0.27(-1.14%) |
Sep 21, 2015 | 23.28 | 23.52 | 23.22 | 23.38 | 3,853,951 | +0.22(+0.96%) |
Sep 18, 2015 | 23.15 | 23.38 | 23.06 | 23.16 | 8,840,407 | -0.39(-1.65%) |
Sep 17, 2015 | 23.86 | 23.94 | 23.48 | 23.54 | 5,443,731 | -0.30(-1.24%) |
Sep 16, 2015 | 23.73 | 23.89 | 23.65 | 23.84 | 3,467,659 | +0.11(+0.46%) |
Sep 15, 2015 | 23.56 | 23.81 | 23.46 | 23.73 | 3,488,912 | +0.31(+1.33%) |
Sep 14, 2015 | 23.54 | 23.59 | 23.35 | 23.42 | 3,592,324 | -0.14(-0.58%) |
Sep 11, 2015 | 23.28 | 23.57 | 23.24 | 23.56 | 5,166,052 | +0.18(+0.76%) |
Sep 10, 2015 | 23.36 | 23.48 | 23.12 | 23.38 | 6,082,274 | +0.29(+1.25%) |
Sep 09, 2015 | 23.70 | 23.78 | 23.05 | 23.09 | 5,343,503 | -0.23(-1.01%) |
Sep 08, 2015 | 23.23 | 23.33 | 23.14 | 23.33 | 7,838,794 | +0.48(+2.09%) |
Sep 04, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 5,724,925 | -0.47(-2.02%) |
Sep 03, 2015 | 23.36 | 23.54 | 23.22 | 23.32 | 5,759,624 | +0.04(+0.17%) |
Sep 02, 2015 | 23.25 | 23.30 | 22.93 | 23.28 | 5,022,353 | +0.32(+1.41%) |
Sep 01, 2015 | 23.18 | 23.34 | 22.86 | 22.95 | 7,216,745 | -0.79(-3.33%) |
Aug 31, 2015 | 23.55 | 23.83 | 23.47 | 23.74 | 6,046,914 | -0.03(-0.12%) |
Aug 28, 2015 | 23.62 | 23.79 | 23.51 | 23.77 | 5,059,552 | +0.02(+0.07%) |
Aug 27, 2015 | 23.42 | 23.81 | 23.24 | 23.76 | 6,413,084 | +0.69(+3.00%) |
Aug 26, 2015 | 22.92 | 23.11 | 22.54 | 23.06 | 7,752,856 | +0.68(+3.06%) |
Aug 25, 2015 | 23.49 | 23.49 | 22.35 | 22.38 | 7,659,507 | -0.43(-1.88%) |
Aug 24, 2015 | 22.55 | 23.48 | 20.83 | 22.81 | 12,595,493 | -1.18(-4.92%) |
Aug 21, 2015 | 24.59 | 24.73 | 23.97 | 23.99 | 7,900,553 | -0.83(-3.35%) |
Aug 20, 2015 | 25.32 | 25.39 | 24.80 | 24.82 | 8,685,837 | -0.73(-2.85%) |
Aug 19, 2015 | 25.81 | 25.91 | 25.42 | 25.55 | 10,783,834 | -0.62(-2.37%) |
Aug 18, 2015 | 26.07 | 26.19 | 26.05 | 26.17 | 3,076,752 | +0.02(+0.08%) |
Aug 17, 2015 | 25.92 | 26.17 | 25.73 | 26.15 | 4,612,084 | +0.06(+0.25%) |
Aug 14, 2015 | 25.86 | 26.09 | 25.83 | 26.08 | 4,328,098 | +0.24(+0.92%) |
Aug 13, 2015 | 25.83 | 26.02 | 25.76 | 25.84 | 2,941,551 | +0.02(+0.09%) |
Aug 12, 2015 | 25.73 | 25.88 | 25.42 | 25.82 | 5,514,602 | -0.05(-0.20%) |
Aug 11, 2015 | 25.82 | 25.98 | 25.71 | 25.87 | 3,690,519 | -0.27(-1.05%) |
Aug 10, 2015 | 25.94 | 26.17 | 25.93 | 26.15 | 4,143,593 | +0.35(+1.37%) |
Aug 07, 2015 | 25.63 | 25.80 | 25.55 | 25.79 | 4,798,504 | +0.14(+0.57%) |
Aug 06, 2015 | 25.82 | 25.88 | 25.61 | 25.65 | 5,280,691 | -0.17(-0.66%) |
Aug 05, 2015 | 25.92 | 26.09 | 25.80 | 25.82 | 3,835,914 | +0.07(+0.27%) |
Aug 04, 2015 | 25.79 | 25.98 | 25.71 | 25.75 | 3,910,161 | -0.04(-0.16%) |
Aug 03, 2015 | 25.75 | 25.79 | 25.53 | 25.79 | 4,110,084 | -0.01(-0.03%) |
Jul 31, 2015 | 25.82 | 25.90 | 25.74 | 25.80 | 5,987,515 | +0.00(+0.02%) |
Jul 30, 2015 | 25.90 | 26.04 | 25.73 | 25.79 | 6,603,997 | -0.20(-0.77%) |
Jul 29, 2015 | 25.05 | 26.03 | 25.02 | 25.99 | 10,354,091 | +0.89(+3.55%) |
Jul 28, 2015 | 24.89 | 25.16 | 24.73 | 25.10 | 5,624,987 | +0.32(+1.30%) |
Jul 27, 2015 | 24.76 | 24.87 | 24.62 | 24.78 | 3,327,648 | -0.16(-0.63%) |
Jul 24, 2015 | 24.91 | 25.15 | 24.88 | 24.94 | 5,075,390 | +0.02(+0.10%) |
Jul 23, 2015 | 24.93 | 25.02 | 24.82 | 24.91 | 3,850,567 | -0.01(-0.03%) |
Jul 22, 2015 | 24.89 | 25.02 | 24.82 | 24.92 | 3,977,933 | +0.03(+0.13%) |
Jul 21, 2015 | 24.84 | 25.02 | 24.77 | 24.89 | 4,544,340 | +0.10(+0.39%) |
Jul 20, 2015 | 24.84 | 24.91 | 24.59 | 24.79 | 5,580,866 | -0.01(-0.05%) |
Jul 17, 2015 | 25.05 | 25.05 | 24.64 | 24.80 | 4,013,803 | -0.25(-1.01%) |
Jul 16, 2015 | 25.03 | 25.14 | 24.90 | 25.06 | 3,939,384 | +0.17(+0.70%) |
Jul 15, 2015 | 24.81 | 24.89 | 24.71 | 24.89 | 6,647,790 | +0.15(+0.62%) |
Jul 14, 2015 | 24.72 | 24.86 | 24.64 | 24.73 | 7,590,977 | -0.00(-0.02%) |
Jul 13, 2015 | 24.47 | 24.84 | 24.40 | 24.74 | 13,945,361 | -0.12(-0.47%) |
Jul 10, 2015 | 24.71 | 24.89 | 24.70 | 24.85 | 6,520,614 | +0.42(+1.73%) |
Jul 09, 2015 | 24.65 | 24.72 | 24.39 | 24.43 | 5,828,354 | +0.08(+0.33%) |
Jul 08, 2015 | 24.70 | 24.73 | 24.26 | 24.35 | 4,848,169 | -0.53(-2.12%) |
Jul 07, 2015 | 24.79 | 24.89 | 24.44 | 24.88 | 4,976,154 | +0.08(+0.31%) |
Jul 06, 2015 | 24.66 | 24.98 | 24.60 | 24.80 | 4,380,920 | -0.15(-0.61%) |
Jul 02, 2015 | 25.12 | 24.95 | 24.95 | 24.95 | 3,571,575 | -0.19(-0.75%) |