Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.21 | 23.39 | 22.60 | 23.31 | 5,676,930 | +0.83(+3.67%) |
Sep 29, 2015 | 22.42 | 22.61 | 21.92 | 22.48 | 6,321,071 | +0.15(+0.66%) |
Sep 28, 2015 | 23.68 | 23.75 | 22.14 | 22.33 | 8,166,959 | -1.75(-7.28%) |
Sep 25, 2015 | 24.02 | 24.55 | 23.74 | 24.09 | 6,761,792 | +0.79(+3.39%) |
Sep 24, 2015 | 23.21 | 23.40 | 22.68 | 23.30 | 6,375,316 | -0.48(-2.03%) |
Sep 23, 2015 | 23.70 | 23.99 | 23.36 | 23.78 | 3,804,890 | +0.14(+0.59%) |
Sep 22, 2015 | 23.65 | 23.89 | 23.16 | 23.64 | 6,378,771 | -0.89(-3.63%) |
Sep 21, 2015 | 24.27 | 24.83 | 24.13 | 24.53 | 4,936,562 | +0.76(+3.20%) |
Sep 18, 2015 | 24.07 | 24.47 | 23.60 | 23.77 | 7,131,982 | -1.28(-5.11%) |
Sep 17, 2015 | 25.67 | 26.38 | 24.84 | 25.05 | 8,049,751 | -0.72(-2.81%) |
Sep 16, 2015 | 25.38 | 25.92 | 25.03 | 25.78 | 3,632,703 | +0.43(+1.68%) |
Sep 15, 2015 | 24.52 | 25.51 | 24.33 | 25.35 | 3,824,710 | +1.05(+4.32%) |
Sep 14, 2015 | 24.35 | 24.58 | 24.14 | 24.30 | 2,854,190 | -0.19(-0.76%) |
Sep 11, 2015 | 23.95 | 24.54 | 23.69 | 24.49 | 3,179,293 | +0.42(+1.74%) |
Sep 10, 2015 | 23.58 | 24.68 | 23.58 | 24.07 | 5,813,401 | +0.17(+0.70%) |
Sep 09, 2015 | 25.48 | 25.71 | 23.73 | 23.90 | 4,882,161 | -0.94(-3.77%) |
Sep 08, 2015 | 24.36 | 24.91 | 24.00 | 24.84 | 4,502,379 | +1.62(+7.00%) |
Sep 04, 2015 | 23.67 | 23.21 | 23.21 | 23.21 | 5,343,889 | -1.32(-5.37%) |
Sep 03, 2015 | 24.41 | 25.23 | 24.25 | 24.53 | 4,815,794 | +0.28(+1.15%) |
Sep 02, 2015 | 24.09 | 24.25 | 23.27 | 24.25 | 3,193,147 | +1.02(+4.39%) |
Sep 01, 2015 | 23.90 | 24.42 | 22.79 | 23.23 | 8,097,277 | -2.44(-9.51%) |
Aug 31, 2015 | 25.79 | 26.11 | 25.54 | 25.67 | 3,489,498 | -0.71(-2.71%) |
Aug 28, 2015 | 26.08 | 26.50 | 25.82 | 26.39 | 3,656,200 | -0.10(-0.39%) |
Aug 27, 2015 | 25.94 | 26.70 | 25.17 | 26.49 | 7,406,454 | +1.86(+7.54%) |
Aug 26, 2015 | 24.13 | 24.77 | 22.65 | 24.63 | 9,289,709 | +2.28(+10.22%) |
Aug 25, 2015 | 25.86 | 25.97 | 22.18 | 22.35 | 6,207,557 | -1.52(-6.38%) |
Aug 24, 2015 | 23.21 | 25.92 | 22.83 | 23.87 | 9,420,259 | -3.31(-12.19%) |
Aug 21, 2015 | 28.80 | 29.24 | 27.07 | 27.19 | 9,509,789 | -2.65(-8.90%) |
Aug 20, 2015 | 30.86 | 30.86 | 29.71 | 29.84 | 5,222,895 | -1.75(-5.55%) |
Aug 19, 2015 | 32.13 | 32.37 | 31.23 | 31.60 | 4,423,278 | -0.84(-2.58%) |
Aug 18, 2015 | 32.39 | 32.65 | 32.24 | 32.43 | 1,994,911 | -0.10(-0.31%) |
Aug 17, 2015 | 31.97 | 32.53 | 31.54 | 32.53 | 2,307,439 | +0.28(+0.86%) |
Aug 14, 2015 | 31.46 | 32.26 | 31.46 | 32.26 | 2,100,089 | +0.65(+2.06%) |
Aug 13, 2015 | 31.49 | 31.98 | 30.97 | 31.61 | 2,410,355 | +0.20(+0.65%) |
Aug 12, 2015 | 31.28 | 31.47 | 29.95 | 31.40 | 5,391,530 | -0.58(-1.83%) |
Aug 11, 2015 | 31.99 | 32.31 | 31.70 | 31.99 | 2,823,308 | -0.84(-2.57%) |
Aug 10, 2015 | 32.46 | 32.84 | 32.42 | 32.83 | 2,563,971 | +0.93(+2.91%) |
Aug 07, 2015 | 31.69 | 32.03 | 31.25 | 31.90 | 3,179,388 | +0.13(+0.41%) |
Aug 06, 2015 | 32.31 | 32.51 | 31.49 | 31.77 | 2,543,109 | -0.48(-1.50%) |
Aug 05, 2015 | 32.35 | 32.83 | 32.04 | 32.26 | 2,387,034 | +0.28(+0.87%) |
Aug 04, 2015 | 32.08 | 32.51 | 31.87 | 31.98 | 1,902,860 | -0.13(-0.40%) |
Aug 03, 2015 | 32.04 | 32.28 | 31.50 | 32.11 | 2,174,291 | +0.06(+0.17%) |
Jul 31, 2015 | 32.29 | 32.55 | 31.96 | 32.05 | 1,480,328 | -0.33(-1.03%) |
Jul 30, 2015 | 31.93 | 32.44 | 31.77 | 32.39 | 2,269,248 | +0.19(+0.58%) |
Jul 29, 2015 | 31.40 | 32.33 | 31.34 | 32.20 | 2,659,016 | +0.86(+2.75%) |
Jul 28, 2015 | 31.40 | 31.47 | 30.68 | 31.34 | 3,109,314 | +0.48(+1.56%) |
Jul 27, 2015 | 31.05 | 31.13 | 30.63 | 30.85 | 3,308,723 | -0.75(-2.38%) |
Jul 24, 2015 | 32.17 | 32.42 | 31.46 | 31.61 | 3,204,961 | -0.56(-1.73%) |
Jul 23, 2015 | 33.10 | 33.16 | 31.93 | 32.16 | 2,949,412 | -0.83(-2.50%) |
Jul 22, 2015 | 32.28 | 33.16 | 32.26 | 32.99 | 2,896,473 | +0.56(+1.72%) |
Jul 21, 2015 | 32.52 | 33.04 | 32.26 | 32.43 | 2,643,023 | -0.22(-0.68%) |
Jul 20, 2015 | 32.58 | 32.96 | 32.38 | 32.65 | 3,425,181 | +0.27(+0.83%) |
Jul 17, 2015 | 32.64 | 32.65 | 32.03 | 32.39 | 3,476,375 | -0.19(-0.60%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.27 | 32.58 | 4,884,689 | +0.80(+2.51%) |
Jul 15, 2015 | 31.48 | 31.91 | 31.25 | 31.78 | 4,374,514 | +0.54(+1.72%) |
Jul 14, 2015 | 30.71 | 31.35 | 30.63 | 31.24 | 2,691,684 | +0.31(+0.99%) |
Jul 13, 2015 | 30.64 | 31.00 | 30.53 | 30.94 | 3,749,869 | +0.86(+2.87%) |
Jul 10, 2015 | 29.91 | 30.20 | 29.66 | 30.07 | 3,091,965 | +1.10(+3.81%) |
Jul 09, 2015 | 29.39 | 29.68 | 28.85 | 28.97 | 3,270,605 | +0.57(+1.99%) |
Jul 08, 2015 | 29.05 | 29.31 | 28.33 | 28.40 | 4,312,406 | -1.53(-5.12%) |
Jul 07, 2015 | 29.80 | 29.94 | 28.37 | 29.94 | 4,828,583 | +0.22(+0.75%) |
Jul 06, 2015 | 29.01 | 29.83 | 28.93 | 29.71 | 2,979,585 | -0.19(-0.65%) |
Jul 02, 2015 | 30.24 | 29.91 | 29.91 | 29.91 | 3,062,746 | -0.35(-1.17%) |