Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.76 | 23.92 | 23.56 | 23.69 | 4,830,509 | +0.17(+0.71%) |
Sep 29, 2015 | 23.27 | 23.56 | 23.18 | 23.52 | 3,885,412 | +0.29(+1.25%) |
Sep 28, 2015 | 23.38 | 23.45 | 23.15 | 23.23 | 4,394,304 | -0.33(-1.42%) |
Sep 25, 2015 | 23.62 | 23.79 | 23.46 | 23.57 | 4,608,678 | +0.14(+0.59%) |
Sep 24, 2015 | 23.16 | 23.48 | 23.16 | 23.43 | 5,448,174 | +0.03(+0.12%) |
Sep 23, 2015 | 23.27 | 23.43 | 23.15 | 23.40 | 4,818,180 | +0.15(+0.67%) |
Sep 22, 2015 | 23.18 | 23.34 | 23.07 | 23.24 | 4,909,221 | -0.27(-1.14%) |
Sep 21, 2015 | 23.41 | 23.66 | 23.35 | 23.51 | 3,831,976 | +0.22(+0.96%) |
Sep 18, 2015 | 23.28 | 23.51 | 23.19 | 23.29 | 8,790,000 | -0.39(-1.65%) |
Sep 17, 2015 | 24.00 | 24.07 | 23.61 | 23.68 | 5,412,692 | -0.30(-1.24%) |
Sep 16, 2015 | 23.86 | 24.03 | 23.78 | 23.98 | 3,447,887 | +0.11(+0.46%) |
Sep 15, 2015 | 23.69 | 23.94 | 23.59 | 23.87 | 3,469,019 | +0.31(+1.33%) |
Sep 14, 2015 | 23.68 | 23.72 | 23.49 | 23.55 | 3,571,841 | -0.14(-0.59%) |
Sep 11, 2015 | 23.41 | 23.70 | 23.37 | 23.69 | 5,136,595 | +0.18(+0.76%) |
Sep 10, 2015 | 23.50 | 23.62 | 23.25 | 23.51 | 6,047,594 | +0.29(+1.25%) |
Sep 09, 2015 | 23.83 | 23.91 | 23.19 | 23.22 | 5,313,035 | -0.24(-1.01%) |
Sep 08, 2015 | 23.37 | 23.47 | 23.28 | 23.46 | 7,794,098 | +0.48(+2.09%) |
Sep 04, 2015 | 23.10 | 22.98 | 22.98 | 22.98 | 5,692,283 | -0.47(-2.02%) |
Sep 03, 2015 | 23.49 | 23.67 | 23.35 | 23.45 | 5,726,783 | +0.04(+0.17%) |
Sep 02, 2015 | 23.38 | 23.44 | 23.06 | 23.41 | 4,993,717 | +0.33(+1.41%) |
Sep 01, 2015 | 23.31 | 23.48 | 23.00 | 23.08 | 7,175,596 | -0.79(-3.33%) |
Aug 31, 2015 | 23.68 | 23.96 | 23.60 | 23.88 | 6,012,435 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.64 | 23.91 | 5,030,703 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.89 | 6,376,517 | +0.70(+3.00%) |
Aug 26, 2015 | 23.05 | 23.24 | 22.67 | 23.19 | 7,708,650 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,615,833 | -0.43(-1.88%) |
Aug 24, 2015 | 22.68 | 23.61 | 20.95 | 22.94 | 12,523,675 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.87 | 24.11 | 24.12 | 7,855,505 | -0.84(-3.35%) |
Aug 20, 2015 | 25.46 | 25.53 | 24.95 | 24.96 | 8,636,312 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.06 | 25.57 | 25.69 | 10,722,346 | -0.62(-2.37%) |
Aug 18, 2015 | 26.22 | 26.34 | 26.20 | 26.32 | 3,059,209 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,787 | +0.07(+0.25%) |
Aug 14, 2015 | 26.00 | 26.24 | 25.98 | 26.23 | 4,303,420 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 25.99 | 2,924,778 | +0.02(+0.09%) |
Aug 12, 2015 | 25.87 | 26.03 | 25.56 | 25.97 | 5,483,158 | -0.05(-0.20%) |
Aug 11, 2015 | 25.97 | 26.13 | 25.86 | 26.02 | 3,669,476 | -0.28(-1.05%) |
Aug 10, 2015 | 26.08 | 26.32 | 26.08 | 26.30 | 4,119,966 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,771,143 | +0.15(+0.57%) |
Aug 06, 2015 | 25.96 | 26.03 | 25.75 | 25.79 | 5,250,581 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.96 | 3,814,042 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.89 | 3,887,866 | -0.04(-0.16%) |
Aug 03, 2015 | 25.90 | 25.93 | 25.68 | 25.93 | 4,086,649 | -0.01(-0.03%) |
Jul 31, 2015 | 25.97 | 26.04 | 25.89 | 25.94 | 5,953,375 | +0.00(+0.02%) |
Jul 30, 2015 | 26.05 | 26.19 | 25.88 | 25.94 | 6,566,341 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.14 | 10,295,053 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.30 | 24.87 | 25.25 | 5,592,914 | +0.32(+1.30%) |
Jul 27, 2015 | 24.90 | 25.01 | 24.76 | 24.92 | 3,308,674 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,046,451 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.96 | 25.06 | 3,828,611 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.06 | 3,955,251 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.03 | 4,518,428 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.73 | 24.93 | 5,549,044 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.78 | 24.95 | 3,990,916 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.04 | 25.20 | 3,916,922 | +0.17(+0.70%) |
Jul 15, 2015 | 24.95 | 25.03 | 24.85 | 25.03 | 6,609,885 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.87 | 7,547,694 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,865,846 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.84 | 25.00 | 6,483,434 | +0.43(+1.73%) |
Jul 09, 2015 | 24.79 | 24.87 | 24.53 | 24.57 | 5,795,121 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,820,525 | -0.53(-2.12%) |
Jul 07, 2015 | 24.93 | 25.03 | 24.58 | 25.02 | 4,947,780 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.12 | 24.74 | 24.94 | 4,355,940 | -0.15(-0.61%) |
Jul 02, 2015 | 25.26 | 25.10 | 25.10 | 25.10 | 3,551,210 | -0.19(-0.75%) |