Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.84 | 22.98 | 22.56 | 22.96 | 1,555,611 | +0.42(+1.87%) |
Sep 29, 2015 | 22.52 | 22.70 | 22.35 | 22.54 | 1,861,084 | +0.07(+0.31%) |
Sep 28, 2015 | 22.38 | 22.72 | 22.32 | 22.47 | 2,010,919 | -0.07(-0.31%) |
Sep 25, 2015 | 22.74 | 23.31 | 22.48 | 22.54 | 2,211,510 | +0.00(+0.00%) |
Sep 24, 2015 | 22.51 | 22.60 | 22.27 | 22.54 | 1,830,799 | -0.27(-1.17%) |
Sep 23, 2015 | 22.99 | 23.07 | 22.70 | 22.81 | 1,583,140 | -0.24(-1.05%) |
Sep 22, 2015 | 23.58 | 23.58 | 22.86 | 23.05 | 3,897,666 | -1.05(-4.36%) |
Sep 21, 2015 | 24.28 | 24.43 | 24.06 | 24.10 | 950,532 | -0.06(-0.25%) |
Sep 18, 2015 | 24.27 | 24.43 | 24.05 | 24.16 | 1,812,881 | -0.51(-2.06%) |
Sep 17, 2015 | 24.75 | 24.99 | 24.62 | 24.67 | 1,731,626 | -0.23(-0.93%) |
Sep 16, 2015 | 24.69 | 24.97 | 24.65 | 24.90 | 1,268,453 | +0.27(+1.08%) |
Sep 15, 2015 | 24.06 | 24.72 | 24.04 | 24.63 | 1,789,022 | +0.58(+2.40%) |
Sep 14, 2015 | 24.21 | 24.24 | 23.99 | 24.06 | 968,941 | -0.19(-0.78%) |
Sep 11, 2015 | 24.20 | 24.31 | 24.07 | 24.24 | 858,019 | -0.05(-0.21%) |
Sep 10, 2015 | 24.03 | 24.43 | 23.99 | 24.30 | 1,647,417 | +0.12(+0.50%) |
Sep 09, 2015 | 24.39 | 24.64 | 24.14 | 24.18 | 1,260,635 | -0.11(-0.46%) |
Sep 08, 2015 | 24.08 | 24.37 | 23.99 | 24.29 | 1,946,360 | +0.64(+2.69%) |
Sep 04, 2015 | 23.90 | 23.65 | 23.65 | 23.65 | 3,239,652 | -0.49(-2.03%) |
Sep 03, 2015 | 24.00 | 24.55 | 23.99 | 24.14 | 1,725,884 | +0.06(+0.25%) |
Sep 02, 2015 | 23.98 | 24.53 | 23.91 | 24.08 | 1,981,582 | +0.22(+0.90%) |
Sep 01, 2015 | 24.20 | 24.46 | 23.78 | 23.87 | 2,427,999 | -0.74(-3.01%) |
Aug 31, 2015 | 24.94 | 25.06 | 24.56 | 24.61 | 3,087,432 | -0.55(-2.19%) |
Aug 28, 2015 | 25.13 | 25.35 | 24.92 | 25.16 | 1,954,726 | -0.12(-0.48%) |
Aug 27, 2015 | 25.19 | 25.45 | 24.92 | 25.28 | 1,969,525 | +0.34(+1.38%) |
Aug 26, 2015 | 24.86 | 25.03 | 24.43 | 24.93 | 1,901,229 | +0.62(+2.55%) |
Aug 25, 2015 | 24.72 | 24.80 | 24.30 | 24.31 | 2,613,321 | +0.01(+0.04%) |
Aug 24, 2015 | 23.46 | 24.80 | 23.12 | 24.30 | 3,617,913 | -0.23(-0.95%) |
Aug 21, 2015 | 24.92 | 24.94 | 24.50 | 24.54 | 2,259,366 | -0.49(-1.96%) |
Aug 20, 2015 | 25.47 | 25.65 | 25.01 | 25.03 | 1,413,282 | -0.54(-2.12%) |
Aug 19, 2015 | 25.35 | 25.73 | 25.19 | 25.57 | 1,352,696 | +0.07(+0.27%) |
Aug 18, 2015 | 25.56 | 25.86 | 25.43 | 25.50 | 1,072,778 | -0.20(-0.77%) |
Aug 17, 2015 | 25.21 | 25.81 | 25.07 | 25.70 | 1,539,546 | +0.35(+1.39%) |
Aug 14, 2015 | 25.09 | 25.41 | 25.09 | 25.35 | 938,287 | +0.18(+0.72%) |
Aug 13, 2015 | 25.31 | 25.65 | 25.13 | 25.16 | 783,875 | -0.15(-0.58%) |
Aug 12, 2015 | 24.91 | 25.32 | 24.79 | 25.31 | 1,038,377 | +0.13(+0.51%) |
Aug 11, 2015 | 25.40 | 25.47 | 25.02 | 25.18 | 1,267,538 | -0.42(-1.64%) |
Aug 10, 2015 | 25.40 | 25.60 | 25.34 | 25.60 | 1,302,466 | +0.43(+1.70%) |
Aug 07, 2015 | 25.17 | 25.36 | 25.05 | 25.17 | 2,030,352 | -0.04(-0.17%) |
Aug 06, 2015 | 25.17 | 25.29 | 24.91 | 25.22 | 1,595,187 | +0.09(+0.34%) |
Aug 05, 2015 | 24.83 | 25.29 | 24.82 | 25.13 | 1,529,093 | +0.52(+2.12%) |
Aug 04, 2015 | 24.77 | 24.90 | 24.57 | 24.61 | 1,668,699 | -0.13(-0.52%) |
Aug 03, 2015 | 24.82 | 24.99 | 24.67 | 24.74 | 1,952,771 | -0.24(-0.96%) |
Jul 31, 2015 | 24.91 | 25.13 | 24.86 | 24.98 | 1,470,481 | +0.13(+0.52%) |
Jul 30, 2015 | 24.96 | 25.05 | 24.75 | 24.85 | 1,571,151 | -0.30(-1.19%) |
Jul 29, 2015 | 25.09 | 25.23 | 24.82 | 25.15 | 2,226,338 | +0.02(+0.07%) |
Jul 28, 2015 | 24.46 | 25.39 | 24.39 | 25.13 | 3,024,294 | +0.85(+3.49%) |
Jul 27, 2015 | 24.11 | 24.32 | 23.91 | 24.28 | 3,137,880 | -0.14(-0.56%) |
Jul 24, 2015 | 24.80 | 24.90 | 24.37 | 24.42 | 2,361,924 | -0.41(-1.65%) |
Jul 23, 2015 | 24.78 | 25.25 | 24.40 | 24.83 | 1,935,444 | +0.02(+0.07%) |
Jul 22, 2015 | 24.87 | 24.99 | 24.81 | 24.81 | 1,318,963 | -0.15(-0.58%) |
Jul 21, 2015 | 24.92 | 25.12 | 24.84 | 24.96 | 777,675 | -0.02(-0.07%) |
Jul 20, 2015 | 25.08 | 25.09 | 24.97 | 24.98 | 815,804 | -0.12(-0.48%) |
Jul 17, 2015 | 25.10 | 25.18 | 24.84 | 25.10 | 1,059,156 | +0.00(+0.00%) |
Jul 16, 2015 | 25.24 | 25.32 | 25.09 | 25.10 | 1,312,751 | -0.05(-0.20%) |
Jul 15, 2015 | 25.28 | 25.66 | 25.11 | 25.15 | 1,290,860 | -0.17(-0.68%) |
Jul 14, 2015 | 25.35 | 25.35 | 25.17 | 25.32 | 1,037,912 | +0.08(+0.31%) |
Jul 13, 2015 | 25.15 | 25.27 | 24.97 | 25.24 | 1,489,331 | +0.28(+1.13%) |
Jul 10, 2015 | 25.11 | 25.12 | 24.93 | 24.96 | 1,348,687 | +0.04(+0.17%) |
Jul 09, 2015 | 25.13 | 25.15 | 24.92 | 24.92 | 2,387,538 | +0.09(+0.38%) |
Jul 08, 2015 | 24.74 | 24.87 | 24.71 | 24.82 | 3,717,322 | -0.13(-0.51%) |
Jul 07, 2015 | 24.84 | 24.97 | 24.21 | 24.95 | 2,439,919 | +0.09(+0.38%) |
Jul 06, 2015 | 24.74 | 24.97 | 24.70 | 24.86 | 1,875,237 | -0.09(-0.34%) |
Jul 02, 2015 | 25.08 | 24.94 | 24.94 | 24.94 | 1,492,450 | -0.10(-0.41%) |