Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.92 | 21.64 | 20.86 | 20.96 | 4,436,553 | +0.27(+1.29%) |
Sep 29, 2015 | 19.75 | 20.86 | 19.63 | 20.69 | 4,402,611 | +0.74(+3.71%) |
Sep 28, 2015 | 19.72 | 20.04 | 19.56 | 19.95 | 3,255,709 | +0.21(+1.08%) |
Sep 25, 2015 | 19.81 | 19.93 | 19.56 | 19.74 | 2,566,557 | +0.04(+0.19%) |
Sep 24, 2015 | 19.70 | 19.96 | 19.31 | 19.70 | 3,362,714 | -0.28(-1.39%) |
Sep 23, 2015 | 19.79 | 20.02 | 19.56 | 19.98 | 4,345,120 | +0.14(+0.72%) |
Sep 22, 2015 | 19.71 | 20.13 | 19.61 | 19.83 | 4,413,644 | -0.25(-1.23%) |
Sep 21, 2015 | 20.33 | 20.55 | 20.06 | 20.08 | 3,054,278 | +0.01(+0.05%) |
Sep 18, 2015 | 20.24 | 20.54 | 19.98 | 20.07 | 3,144,450 | -0.24(-1.16%) |
Sep 17, 2015 | 20.94 | 20.94 | 20.14 | 20.30 | 4,072,275 | -0.43(-2.09%) |
Sep 16, 2015 | 20.37 | 20.98 | 20.18 | 20.74 | 5,147,724 | +0.69(+3.46%) |
Sep 15, 2015 | 20.04 | 20.58 | 19.99 | 20.04 | 3,756,331 | +0.01(+0.06%) |
Sep 14, 2015 | 20.39 | 20.49 | 19.95 | 20.03 | 3,199,833 | -0.46(-2.26%) |
Sep 11, 2015 | 20.64 | 20.73 | 20.13 | 20.49 | 3,465,542 | -0.33(-1.57%) |
Sep 10, 2015 | 19.93 | 21.84 | 19.76 | 20.82 | 10,036,853 | +0.89(+4.47%) |
Sep 09, 2015 | 20.04 | 21.08 | 19.87 | 19.93 | 6,460,185 | +0.32(+1.64%) |
Sep 08, 2015 | 19.44 | 20.08 | 19.19 | 19.61 | 6,009,546 | +0.82(+4.37%) |
Sep 04, 2015 | 18.89 | 18.79 | 18.79 | 18.79 | 4,280,796 | -0.27(-1.44%) |
Sep 03, 2015 | 19.19 | 19.53 | 18.95 | 19.06 | 3,389,853 | -0.05(-0.25%) |
Sep 02, 2015 | 19.28 | 19.42 | 18.61 | 19.11 | 4,347,808 | -0.13(-0.65%) |
Sep 01, 2015 | 18.73 | 19.53 | 18.56 | 19.23 | 6,255,642 | -0.17(-0.85%) |
Aug 31, 2015 | 20.27 | 20.42 | 19.26 | 19.40 | 3,648,036 | -1.17(-5.71%) |
Aug 28, 2015 | 20.76 | 20.93 | 20.27 | 20.57 | 5,355,752 | -0.51(-2.44%) |
Aug 27, 2015 | 19.98 | 21.29 | 19.98 | 21.09 | 6,443,289 | +1.65(+8.46%) |
Aug 26, 2015 | 20.13 | 20.13 | 18.69 | 19.44 | 6,510,031 | -0.11(-0.58%) |
Aug 25, 2015 | 19.74 | 20.36 | 19.47 | 19.56 | 7,978,850 | +0.93(+5.02%) |
Aug 24, 2015 | 18.07 | 19.31 | 17.87 | 18.62 | 9,744,601 | -1.23(-6.17%) |
Aug 21, 2015 | 20.42 | 21.04 | 19.84 | 19.85 | 6,968,611 | -0.96(-4.63%) |
Aug 20, 2015 | 20.95 | 21.20 | 20.58 | 20.81 | 5,580,340 | -0.41(-1.92%) |
Aug 19, 2015 | 21.09 | 21.47 | 20.77 | 21.22 | 3,629,583 | -0.07(-0.33%) |
Aug 18, 2015 | 20.94 | 21.55 | 20.25 | 21.29 | 8,470,004 | -0.26(-1.22%) |
Aug 17, 2015 | 21.51 | 21.77 | 21.08 | 21.55 | 6,910,963 | -0.35(-1.62%) |
Aug 14, 2015 | 22.95 | 23.40 | 21.84 | 21.91 | 6,901,946 | -1.37(-5.87%) |
Aug 13, 2015 | 24.03 | 24.09 | 22.73 | 23.27 | 9,879,979 | -1.27(-5.17%) |
Aug 12, 2015 | 23.99 | 24.63 | 23.27 | 24.54 | 7,778,550 | -0.06(-0.26%) |
Aug 11, 2015 | 25.47 | 25.71 | 24.35 | 24.60 | 5,857,132 | -1.33(-5.13%) |
Aug 10, 2015 | 25.96 | 26.06 | 25.45 | 25.93 | 4,277,498 | +0.25(+0.97%) |
Aug 07, 2015 | 25.57 | 26.05 | 25.29 | 25.69 | 3,301,800 | +0.31(+1.21%) |
Aug 06, 2015 | 25.38 | 25.76 | 25.17 | 25.38 | 2,217,560 | +0.08(+0.33%) |
Aug 05, 2015 | 25.01 | 25.63 | 24.95 | 25.30 | 3,533,251 | +0.37(+1.49%) |
Aug 04, 2015 | 24.41 | 25.26 | 24.35 | 24.93 | 3,682,007 | +0.80(+3.30%) |
Aug 03, 2015 | 24.17 | 24.44 | 23.51 | 24.13 | 4,233,273 | +0.04(+0.15%) |
Jul 31, 2015 | 24.51 | 24.90 | 23.77 | 24.09 | 4,263,285 | -0.42(-1.70%) |
Jul 30, 2015 | 24.50 | 25.03 | 24.17 | 24.51 | 2,603,590 | -0.08(-0.31%) |
Jul 29, 2015 | 24.66 | 24.96 | 24.43 | 24.59 | 3,933,114 | +0.18(+0.73%) |
Jul 28, 2015 | 24.33 | 24.75 | 24.08 | 24.41 | 6,242,823 | +0.33(+1.35%) |
Jul 27, 2015 | 24.62 | 24.94 | 23.69 | 24.08 | 8,908,027 | -1.75(-6.77%) |
Jul 24, 2015 | 26.17 | 26.24 | 25.60 | 25.83 | 4,007,759 | -0.34(-1.28%) |
Jul 23, 2015 | 26.40 | 26.74 | 26.09 | 26.17 | 4,118,402 | +0.07(+0.27%) |
Jul 22, 2015 | 25.57 | 26.23 | 25.55 | 26.10 | 3,669,026 | -0.15(-0.58%) |
Jul 21, 2015 | 26.07 | 26.50 | 25.75 | 26.25 | 3,503,912 | +0.15(+0.59%) |
Jul 20, 2015 | 26.13 | 26.17 | 25.55 | 26.10 | 3,288,842 | -0.13(-0.51%) |
Jul 17, 2015 | 26.59 | 26.86 | 25.99 | 26.23 | 6,188,109 | +0.03(+0.12%) |
Jul 16, 2015 | 25.10 | 26.23 | 24.85 | 26.20 | 5,865,453 | +1.54(+6.26%) |
Jul 15, 2015 | 24.83 | 25.48 | 24.46 | 24.66 | 5,461,073 | -0.58(-2.29%) |
Jul 14, 2015 | 24.27 | 25.94 | 24.26 | 25.24 | 6,725,456 | +0.72(+2.96%) |
Jul 13, 2015 | 24.73 | 24.85 | 24.20 | 24.51 | 4,703,920 | +0.19(+0.78%) |
Jul 10, 2015 | 24.71 | 25.02 | 23.75 | 24.32 | 6,460,816 | -0.18(-0.72%) |
Jul 09, 2015 | 23.93 | 25.02 | 23.93 | 24.50 | 11,784,935 | +1.50(+6.51%) |
Jul 08, 2015 | 21.29 | 23.38 | 21.20 | 23.00 | 8,668,307 | +0.45(+1.98%) |
Jul 07, 2015 | 22.68 | 22.93 | 20.17 | 22.56 | 20,232,832 | -0.73(-3.14%) |
Jul 06, 2015 | 24.46 | 24.58 | 22.77 | 23.29 | 11,705,807 | -1.90(-7.55%) |
Jul 02, 2015 | 24.95 | 25.19 | 25.19 | 25.19 | 3,678,480 | +0.14(+0.55%) |