Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.09 | 20.35 | 19.69 | 20.19 | 6,226,295 | +0.30(+1.49%) |
Sep 29, 2015 | 21.04 | 21.11 | 19.68 | 19.90 | 14,084,771 | -1.07(-5.11%) |
Sep 28, 2015 | 21.75 | 21.85 | 20.90 | 20.97 | 6,661,944 | -1.03(-4.70%) |
Sep 25, 2015 | 22.47 | 22.60 | 21.94 | 22.00 | 5,675,050 | -0.28(-1.24%) |
Sep 24, 2015 | 21.62 | 22.56 | 21.48 | 22.28 | 5,495,824 | +0.50(+2.29%) |
Sep 23, 2015 | 22.17 | 22.24 | 21.75 | 21.78 | 5,449,682 | -0.31(-1.42%) |
Sep 22, 2015 | 21.71 | 22.41 | 21.55 | 22.09 | 6,848,405 | +0.01(+0.04%) |
Sep 21, 2015 | 21.92 | 22.35 | 21.75 | 22.08 | 4,770,370 | +0.39(+1.79%) |
Sep 18, 2015 | 21.52 | 22.22 | 21.52 | 21.70 | 9,332,587 | -0.19(-0.89%) |
Sep 17, 2015 | 21.86 | 22.42 | 21.77 | 21.89 | 6,605,330 | -0.02(-0.08%) |
Sep 16, 2015 | 21.14 | 21.94 | 21.00 | 21.91 | 4,281,851 | +0.88(+4.17%) |
Sep 15, 2015 | 20.63 | 21.11 | 20.58 | 21.03 | 3,208,697 | +0.47(+2.29%) |
Sep 14, 2015 | 21.23 | 21.26 | 20.36 | 20.56 | 4,929,747 | -0.82(-3.84%) |
Sep 11, 2015 | 20.86 | 21.55 | 20.78 | 21.38 | 5,223,659 | +0.09(+0.43%) |
Sep 10, 2015 | 20.84 | 21.43 | 20.66 | 21.29 | 5,228,227 | +0.51(+2.44%) |
Sep 09, 2015 | 21.24 | 21.63 | 20.73 | 20.78 | 5,716,316 | -0.32(-1.53%) |
Sep 08, 2015 | 21.34 | 21.54 | 20.62 | 21.11 | 6,846,000 | +0.06(+0.31%) |
Sep 04, 2015 | 21.34 | 21.04 | 21.04 | 21.04 | 5,414,451 | -0.58(-2.69%) |
Sep 03, 2015 | 21.60 | 22.32 | 21.37 | 21.62 | 8,022,047 | +0.08(+0.39%) |
Sep 02, 2015 | 21.56 | 21.76 | 20.79 | 21.54 | 4,286,189 | +0.27(+1.26%) |
Sep 01, 2015 | 21.21 | 21.83 | 21.06 | 21.27 | 6,509,883 | -0.59(-2.70%) |
Aug 31, 2015 | 21.24 | 22.30 | 21.03 | 21.86 | 6,102,383 | +0.34(+1.59%) |
Aug 28, 2015 | 21.25 | 21.91 | 21.13 | 21.52 | 6,358,390 | +0.20(+0.95%) |
Aug 27, 2015 | 20.48 | 21.34 | 19.66 | 21.32 | 13,963,140 | +1.30(+6.51%) |
Aug 26, 2015 | 20.10 | 20.14 | 19.34 | 20.02 | 20,668,378 | +0.34(+1.74%) |
Aug 25, 2015 | 21.20 | 21.35 | 19.65 | 19.67 | 12,663,138 | -0.65(-3.18%) |
Aug 24, 2015 | 21.33 | 21.52 | 20.20 | 20.32 | 17,397,352 | -2.21(-9.80%) |
Aug 21, 2015 | 22.92 | 23.14 | 22.46 | 22.53 | 5,227,041 | -0.43(-1.89%) |
Aug 20, 2015 | 23.78 | 23.88 | 22.95 | 22.96 | 5,939,090 | -0.89(-3.72%) |
Aug 19, 2015 | 24.43 | 24.55 | 23.73 | 23.85 | 3,900,855 | -0.74(-3.01%) |
Aug 18, 2015 | 24.54 | 24.80 | 24.35 | 24.59 | 3,011,470 | -0.15(-0.60%) |
Aug 17, 2015 | 24.76 | 25.10 | 24.57 | 24.74 | 6,239,852 | -0.18(-0.74%) |
Aug 14, 2015 | 24.94 | 25.16 | 24.84 | 24.92 | 6,096,489 | +0.01(+0.04%) |
Aug 13, 2015 | 24.68 | 25.05 | 24.50 | 24.91 | 9,024,012 | -0.05(-0.19%) |
Aug 12, 2015 | 24.09 | 25.02 | 24.04 | 24.96 | 6,533,689 | +0.88(+3.64%) |
Aug 11, 2015 | 23.24 | 24.11 | 23.21 | 24.08 | 5,542,839 | +0.21(+0.89%) |
Aug 10, 2015 | 23.17 | 23.88 | 23.02 | 23.87 | 5,409,403 | +0.87(+3.78%) |
Aug 07, 2015 | 23.30 | 23.75 | 22.92 | 23.00 | 4,422,858 | -0.47(-2.01%) |
Aug 06, 2015 | 23.32 | 23.65 | 22.95 | 23.47 | 8,823,655 | +0.08(+0.36%) |
Aug 05, 2015 | 23.86 | 24.11 | 23.21 | 23.39 | 3,976,353 | -0.17(-0.71%) |
Aug 04, 2015 | 23.96 | 24.02 | 23.44 | 23.55 | 3,351,052 | -0.04(-0.16%) |
Aug 03, 2015 | 23.78 | 24.09 | 23.54 | 23.59 | 5,235,954 | -0.55(-2.30%) |
Jul 31, 2015 | 23.88 | 24.55 | 23.80 | 24.14 | 6,556,456 | +0.13(+0.54%) |
Jul 30, 2015 | 24.34 | 24.57 | 23.90 | 24.01 | 5,735,121 | -0.35(-1.44%) |
Jul 29, 2015 | 24.52 | 25.13 | 24.20 | 24.37 | 9,672,474 | -0.37(-1.49%) |
Jul 28, 2015 | 24.43 | 25.22 | 24.06 | 24.73 | 9,877,371 | +0.33(+1.36%) |
Jul 27, 2015 | 23.89 | 25.13 | 23.77 | 24.40 | 12,207,731 | -0.06(-0.23%) |
Jul 24, 2015 | 23.54 | 25.14 | 23.53 | 24.46 | 11,174,385 | -1.02(-3.99%) |
Jul 23, 2015 | 25.72 | 25.95 | 24.62 | 25.47 | 11,797,813 | -0.29(-1.11%) |
Jul 22, 2015 | 26.09 | 26.26 | 25.60 | 25.76 | 7,186,764 | -0.49(-1.86%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.15 | 26.25 | 7,426,647 | -0.23(-0.87%) |
Jul 20, 2015 | 26.53 | 26.77 | 26.23 | 26.48 | 5,605,461 | -0.30(-1.10%) |
Jul 17, 2015 | 27.16 | 27.36 | 26.75 | 26.77 | 4,591,348 | -0.46(-1.69%) |
Jul 16, 2015 | 27.27 | 27.51 | 27.12 | 27.24 | 3,535,212 | +0.09(+0.34%) |
Jul 15, 2015 | 27.41 | 27.63 | 27.01 | 27.14 | 4,480,365 | -0.45(-1.64%) |
Jul 14, 2015 | 28.04 | 28.04 | 27.40 | 27.60 | 4,550,607 | +0.16(+0.57%) |
Jul 13, 2015 | 27.22 | 27.50 | 26.92 | 27.44 | 4,320,317 | +0.40(+1.47%) |
Jul 10, 2015 | 27.50 | 27.66 | 27.04 | 27.04 | 4,031,716 | -0.26(-0.95%) |
Jul 09, 2015 | 27.76 | 27.79 | 27.30 | 27.30 | 4,306,961 | -0.01(-0.03%) |
Jul 08, 2015 | 28.00 | 28.11 | 27.25 | 27.31 | 4,526,111 | -0.85(-3.02%) |
Jul 07, 2015 | 28.03 | 28.25 | 27.69 | 28.16 | 4,200,958 | -0.08(-0.29%) |
Jul 06, 2015 | 28.05 | 28.50 | 28.03 | 28.24 | 4,302,220 | -0.40(-1.39%) |
Jul 02, 2015 | 28.83 | 28.64 | 28.64 | 28.64 | 3,059,051 | +0.03(+0.10%) |