Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.44 | 22.52 | 22.14 | 22.49 | 3,190,465 | +0.69(+3.16%) |
Sep 29, 2015 | 21.90 | 21.98 | 21.67 | 21.80 | 2,298,353 | +0.08(+0.37%) |
Sep 28, 2015 | 21.74 | 21.98 | 21.55 | 21.72 | 1,647,179 | -1.15(-5.03%) |
Sep 25, 2015 | 23.15 | 23.21 | 22.72 | 22.87 | 1,527,673 | -0.05(-0.22%) |
Sep 24, 2015 | 22.76 | 22.93 | 22.24 | 22.92 | 1,459,019 | -0.28(-1.21%) |
Sep 23, 2015 | 23.45 | 23.51 | 22.97 | 23.20 | 1,588,591 | -0.39(-1.65%) |
Sep 22, 2015 | 23.91 | 24.03 | 23.14 | 23.59 | 2,179,616 | -1.46(-5.83%) |
Sep 21, 2015 | 25.20 | 25.32 | 24.91 | 25.05 | 1,085,658 | +0.06(+0.24%) |
Sep 18, 2015 | 24.82 | 25.24 | 24.71 | 24.99 | 3,055,664 | -0.79(-3.06%) |
Sep 17, 2015 | 25.64 | 26.27 | 25.49 | 25.78 | 1,940,414 | -0.05(-0.19%) |
Sep 16, 2015 | 25.23 | 25.91 | 25.12 | 25.83 | 1,367,519 | +0.49(+1.93%) |
Sep 15, 2015 | 25.21 | 25.59 | 24.98 | 25.34 | 2,102,169 | -0.37(-1.44%) |
Sep 14, 2015 | 25.75 | 25.95 | 25.51 | 25.71 | 1,452,667 | +0.02(+0.08%) |
Sep 11, 2015 | 25.55 | 25.91 | 25.14 | 25.69 | 1,632,741 | -0.29(-1.12%) |
Sep 10, 2015 | 26.20 | 26.47 | 25.93 | 25.98 | 3,105,117 | +0.67(+2.65%) |
Sep 09, 2015 | 25.64 | 25.86 | 25.24 | 25.31 | 2,363,497 | +0.49(+1.97%) |
Sep 08, 2015 | 24.91 | 25.08 | 24.66 | 24.82 | 1,597,238 | +0.68(+2.82%) |
Sep 04, 2015 | 24.19 | 24.14 | 24.14 | 24.14 | 1,897,585 | -0.91(-3.63%) |
Sep 03, 2015 | 24.91 | 25.56 | 24.89 | 25.05 | 1,928,649 | +0.65(+2.66%) |
Sep 02, 2015 | 24.49 | 24.51 | 24.01 | 24.40 | 1,235,341 | +0.17(+0.70%) |
Sep 01, 2015 | 24.43 | 24.63 | 24.13 | 24.23 | 2,203,468 | -1.08(-4.27%) |
Aug 31, 2015 | 25.23 | 25.53 | 25.12 | 25.31 | 1,630,257 | -0.33(-1.29%) |
Aug 28, 2015 | 25.34 | 25.72 | 25.31 | 25.64 | 1,461,294 | +0.24(+0.94%) |
Aug 27, 2015 | 25.04 | 25.71 | 25.00 | 25.40 | 2,980,853 | +0.81(+3.29%) |
Aug 26, 2015 | 24.81 | 25.03 | 24.07 | 24.59 | 3,777,034 | +1.10(+4.68%) |
Aug 25, 2015 | 24.82 | 25.07 | 23.49 | 23.49 | 3,900,290 | +1.01(+4.49%) |
Aug 24, 2015 | 22.35 | 23.35 | 21.86 | 22.48 | 4,127,571 | -1.97(-8.05%) |
Aug 21, 2015 | 25.30 | 25.31 | 24.45 | 24.45 | 3,267,673 | -1.21(-4.71%) |
Aug 20, 2015 | 25.98 | 26.03 | 25.64 | 25.66 | 2,518,451 | -0.84(-3.17%) |
Aug 19, 2015 | 26.59 | 26.72 | 26.33 | 26.50 | 2,753,447 | -0.26(-0.97%) |
Aug 18, 2015 | 26.53 | 26.84 | 26.52 | 26.76 | 2,118,918 | -0.24(-0.89%) |
Aug 17, 2015 | 26.93 | 27.01 | 26.62 | 27.00 | 2,165,377 | +0.12(+0.45%) |
Aug 14, 2015 | 27.22 | 27.50 | 26.87 | 26.88 | 3,373,426 | +0.07(+0.26%) |
Aug 13, 2015 | 26.93 | 27.44 | 26.78 | 26.81 | 3,191,491 | -0.63(-2.29%) |
Aug 12, 2015 | 27.57 | 27.65 | 26.95 | 27.44 | 4,059,461 | -1.01(-3.55%) |
Aug 11, 2015 | 28.82 | 28.84 | 28.22 | 28.45 | 3,373,593 | -1.85(-6.10%) |
Aug 10, 2015 | 29.89 | 30.37 | 29.82 | 30.30 | 2,178,595 | +0.35(+1.17%) |
Aug 07, 2015 | 29.99 | 30.58 | 29.49 | 29.95 | 2,717,148 | +0.27(+0.91%) |
Aug 06, 2015 | 29.60 | 29.88 | 29.44 | 29.68 | 2,466,250 | +0.43(+1.47%) |
Aug 05, 2015 | 29.27 | 29.60 | 29.15 | 29.25 | 3,157,429 | +0.36(+1.25%) |
Aug 04, 2015 | 29.46 | 29.49 | 28.86 | 28.89 | 2,535,326 | -0.78(-2.63%) |
Aug 03, 2015 | 30.06 | 30.14 | 29.53 | 29.67 | 2,329,665 | +0.02(+0.07%) |
Jul 31, 2015 | 29.73 | 30.26 | 29.57 | 29.65 | 2,010,880 | +0.22(+0.75%) |
Jul 30, 2015 | 29.30 | 29.56 | 29.24 | 29.43 | 1,476,701 | +0.23(+0.79%) |
Jul 29, 2015 | 29.20 | 29.35 | 29.04 | 29.20 | 1,570,699 | +0.36(+1.25%) |
Jul 28, 2015 | 28.73 | 29.03 | 28.61 | 28.84 | 2,388,380 | +0.13(+0.45%) |
Jul 27, 2015 | 29.17 | 29.19 | 28.46 | 28.71 | 3,320,307 | -1.01(-3.40%) |
Jul 24, 2015 | 30.34 | 30.48 | 29.59 | 29.72 | 3,577,214 | -0.76(-2.49%) |
Jul 23, 2015 | 31.14 | 31.17 | 30.44 | 30.48 | 2,638,777 | +0.30(+0.99%) |
Jul 22, 2015 | 30.65 | 30.72 | 30.06 | 30.18 | 2,276,080 | -0.47(-1.53%) |
Jul 21, 2015 | 30.51 | 30.79 | 30.37 | 30.65 | 1,446,089 | +0.16(+0.52%) |
Jul 20, 2015 | 30.69 | 30.74 | 29.99 | 30.49 | 2,610,623 | -0.60(-1.93%) |
Jul 17, 2015 | 31.07 | 31.16 | 30.62 | 31.09 | 1,124,302 | -0.02(-0.06%) |
Jul 16, 2015 | 31.22 | 31.26 | 30.90 | 31.11 | 1,698,436 | +0.28(+0.91%) |
Jul 15, 2015 | 31.12 | 31.49 | 30.71 | 30.83 | 2,096,917 | +0.10(+0.33%) |
Jul 14, 2015 | 30.76 | 30.89 | 30.11 | 30.73 | 2,800,359 | -0.92(-2.91%) |
Jul 13, 2015 | 31.84 | 32.17 | 31.60 | 31.65 | 1,290,506 | +0.15(+0.48%) |
Jul 10, 2015 | 31.91 | 31.92 | 31.33 | 31.50 | 1,357,593 | +0.37(+1.19%) |
Jul 09, 2015 | 31.29 | 31.51 | 31.13 | 31.13 | 2,656,228 | +0.32(+1.04%) |
Jul 08, 2015 | 31.76 | 31.76 | 30.31 | 30.81 | 5,154,148 | -2.24(-6.78%) |
Jul 07, 2015 | 33.92 | 33.97 | 32.61 | 33.05 | 4,364,062 | -0.75(-2.22%) |
Jul 06, 2015 | 34.25 | 34.25 | 33.73 | 33.80 | 1,935,355 | -0.54(-1.57%) |
Jul 02, 2015 | 34.53 | 34.34 | 34.34 | 34.34 | 1,462,305 | -0.21(-0.61%) |