Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.79 | 23.88 | 23.58 | 23.76 | 2,434,325 | +0.40(+1.73%) |
Sep 29, 2015 | 23.33 | 23.64 | 23.17 | 23.36 | 3,056,277 | -0.10(-0.41%) |
Sep 28, 2015 | 24.22 | 24.22 | 23.25 | 23.46 | 5,724,419 | -0.71(-2.94%) |
Sep 25, 2015 | 24.56 | 24.65 | 24.00 | 24.17 | 4,595,592 | -0.07(-0.28%) |
Sep 24, 2015 | 24.14 | 24.34 | 23.97 | 24.23 | 2,562,792 | +0.11(+0.46%) |
Sep 23, 2015 | 24.14 | 24.22 | 23.98 | 24.12 | 2,620,069 | +0.07(+0.28%) |
Sep 22, 2015 | 24.37 | 24.43 | 23.87 | 24.06 | 4,977,842 | -0.99(-3.97%) |
Sep 21, 2015 | 25.54 | 25.58 | 24.78 | 25.05 | 6,420,495 | -0.62(-2.42%) |
Sep 18, 2015 | 25.35 | 25.74 | 25.30 | 25.67 | 9,289,001 | +0.42(+1.66%) |
Sep 17, 2015 | 24.82 | 25.42 | 24.76 | 25.25 | 4,724,847 | +0.14(+0.57%) |
Sep 16, 2015 | 25.06 | 25.19 | 24.91 | 25.11 | 2,861,849 | +0.12(+0.48%) |
Sep 15, 2015 | 24.82 | 25.01 | 24.73 | 24.99 | 3,096,111 | +0.22(+0.87%) |
Sep 14, 2015 | 24.82 | 24.83 | 24.65 | 24.77 | 1,999,146 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.89 | 24.69 | 24.87 | 2,703,187 | +0.01(+0.06%) |
Sep 10, 2015 | 24.59 | 25.05 | 24.56 | 24.85 | 4,773,814 | +0.66(+2.72%) |
Sep 09, 2015 | 24.84 | 24.84 | 24.15 | 24.20 | 3,391,260 | -0.40(-1.61%) |
Sep 08, 2015 | 24.51 | 24.64 | 24.33 | 24.59 | 3,147,362 | +0.92(+3.88%) |
Sep 04, 2015 | 24.02 | 23.67 | 23.67 | 23.67 | 2,668,751 | -0.40(-1.67%) |
Sep 03, 2015 | 24.27 | 24.39 | 23.94 | 24.08 | 3,807,890 | +0.42(+1.77%) |
Sep 02, 2015 | 23.72 | 23.72 | 23.41 | 23.66 | 3,541,979 | +0.74(+3.23%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.81 | 22.92 | 3,035,401 | -0.44(-1.89%) |
Aug 31, 2015 | 23.60 | 23.65 | 23.33 | 23.36 | 2,304,687 | -0.29(-1.23%) |
Aug 28, 2015 | 23.47 | 23.68 | 23.45 | 23.65 | 2,323,759 | +0.04(+0.19%) |
Aug 27, 2015 | 23.44 | 23.64 | 23.32 | 23.61 | 2,816,517 | +0.36(+1.54%) |
Aug 26, 2015 | 23.30 | 23.32 | 22.67 | 23.25 | 4,401,595 | +0.63(+2.81%) |
Aug 25, 2015 | 23.50 | 23.50 | 22.61 | 22.61 | 3,857,232 | -0.27(-1.17%) |
Aug 24, 2015 | 22.91 | 23.41 | 22.05 | 22.88 | 5,073,036 | -0.74(-3.13%) |
Aug 21, 2015 | 24.10 | 24.22 | 23.61 | 23.62 | 2,309,723 | -0.69(-2.83%) |
Aug 20, 2015 | 24.59 | 24.65 | 24.31 | 24.31 | 1,321,165 | -0.60(-2.40%) |
Aug 19, 2015 | 25.05 | 25.08 | 24.82 | 24.91 | 1,200,178 | -0.28(-1.10%) |
Aug 18, 2015 | 25.20 | 25.39 | 25.17 | 25.18 | 1,891,260 | +0.08(+0.33%) |
Aug 17, 2015 | 24.84 | 25.11 | 24.79 | 25.10 | 2,088,879 | +0.11(+0.45%) |
Aug 14, 2015 | 24.90 | 25.04 | 24.77 | 24.99 | 1,646,698 | +0.02(+0.09%) |
Aug 13, 2015 | 25.17 | 25.19 | 24.93 | 24.97 | 2,467,036 | +0.04(+0.15%) |
Aug 12, 2015 | 24.85 | 24.96 | 24.62 | 24.93 | 1,993,965 | -0.16(-0.65%) |
Aug 11, 2015 | 24.93 | 25.12 | 24.91 | 25.09 | 2,821,024 | +0.02(+0.09%) |
Aug 10, 2015 | 24.78 | 25.18 | 24.78 | 25.07 | 1,608,902 | +0.24(+0.98%) |
Aug 07, 2015 | 24.84 | 24.88 | 24.64 | 24.83 | 4,443,695 | -0.41(-1.61%) |
Aug 06, 2015 | 25.29 | 25.40 | 25.13 | 25.23 | 3,074,380 | -0.22(-0.87%) |
Aug 05, 2015 | 25.35 | 25.57 | 25.27 | 25.45 | 2,136,209 | +0.15(+0.58%) |
Aug 04, 2015 | 25.22 | 25.40 | 25.19 | 25.31 | 2,606,744 | +0.29(+1.18%) |
Aug 03, 2015 | 24.95 | 25.09 | 24.81 | 25.01 | 3,525,878 | +0.11(+0.44%) |
Jul 31, 2015 | 25.05 | 25.07 | 24.86 | 24.90 | 1,431,899 | +0.04(+0.15%) |
Jul 30, 2015 | 24.84 | 25.00 | 24.67 | 24.86 | 2,975,394 | +0.54(+2.21%) |
Jul 29, 2015 | 24.30 | 24.39 | 24.15 | 24.33 | 2,536,510 | +0.15(+0.61%) |
Jul 28, 2015 | 24.01 | 24.25 | 23.84 | 24.18 | 2,882,039 | +0.07(+0.31%) |
Jul 27, 2015 | 24.08 | 24.16 | 24.02 | 24.11 | 1,734,586 | -0.13(-0.52%) |
Jul 24, 2015 | 24.45 | 24.55 | 24.18 | 24.23 | 10,700,191 | -0.29(-1.19%) |
Jul 23, 2015 | 24.66 | 24.68 | 24.47 | 24.52 | 1,723,067 | -0.25(-1.00%) |
Jul 22, 2015 | 24.78 | 24.80 | 24.66 | 24.77 | 1,867,708 | -0.15(-0.62%) |
Jul 21, 2015 | 24.98 | 24.98 | 24.85 | 24.92 | 1,742,132 | -0.08(-0.31%) |
Jul 20, 2015 | 24.99 | 25.05 | 24.85 | 25.00 | 1,801,558 | +0.12(+0.49%) |
Jul 17, 2015 | 24.74 | 24.94 | 24.74 | 24.88 | 7,141,197 | -0.02(-0.09%) |
Jul 16, 2015 | 24.81 | 25.02 | 24.81 | 24.90 | 1,847,848 | -0.11(-0.46%) |
Jul 15, 2015 | 25.00 | 25.10 | 24.94 | 25.02 | 3,635,302 | +0.02(+0.07%) |
Jul 14, 2015 | 24.95 | 25.03 | 24.82 | 25.00 | 2,078,968 | +0.24(+0.98%) |
Jul 13, 2015 | 24.81 | 24.84 | 24.70 | 24.75 | 4,047,366 | +0.27(+1.10%) |
Jul 10, 2015 | 24.46 | 24.52 | 24.40 | 24.49 | 2,749,754 | +0.70(+2.94%) |
Jul 09, 2015 | 24.06 | 24.11 | 23.79 | 23.79 | 2,507,741 | +0.08(+0.34%) |
Jul 08, 2015 | 23.78 | 23.82 | 23.66 | 23.70 | 2,765,028 | -0.47(-1.95%) |
Jul 07, 2015 | 23.93 | 24.22 | 23.80 | 24.18 | 9,361,039 | +0.18(+0.75%) |
Jul 06, 2015 | 23.88 | 24.09 | 23.85 | 24.00 | 2,659,443 | -0.11(-0.44%) |
Jul 02, 2015 | 24.15 | 24.10 | 24.10 | 24.10 | 6,445,950 | +0.28(+1.19%) |