Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.22 | 24.39 | 24.02 | 24.15 | 4,737,535 | +0.17(+0.71%) |
Sep 29, 2015 | 23.73 | 24.02 | 23.63 | 23.98 | 3,810,629 | +0.29(+1.25%) |
Sep 28, 2015 | 23.84 | 23.91 | 23.61 | 23.69 | 4,309,726 | -0.34(-1.42%) |
Sep 25, 2015 | 24.09 | 24.26 | 23.92 | 24.03 | 4,519,973 | +0.14(+0.59%) |
Sep 24, 2015 | 23.61 | 23.95 | 23.61 | 23.89 | 5,343,312 | +0.03(+0.12%) |
Sep 23, 2015 | 23.72 | 23.89 | 23.60 | 23.86 | 4,725,443 | +0.16(+0.67%) |
Sep 22, 2015 | 23.63 | 23.80 | 23.52 | 23.70 | 4,814,732 | -0.27(-1.14%) |
Sep 21, 2015 | 23.87 | 24.12 | 23.81 | 23.97 | 3,758,221 | +0.23(+0.96%) |
Sep 18, 2015 | 23.74 | 23.98 | 23.65 | 23.75 | 8,620,817 | -0.40(-1.65%) |
Sep 17, 2015 | 24.47 | 24.55 | 24.07 | 24.14 | 5,308,512 | -0.30(-1.24%) |
Sep 16, 2015 | 24.33 | 24.50 | 24.25 | 24.45 | 3,381,525 | +0.11(+0.46%) |
Sep 15, 2015 | 24.16 | 24.41 | 24.06 | 24.34 | 3,402,250 | +0.32(+1.33%) |
Sep 14, 2015 | 24.14 | 24.19 | 23.95 | 24.02 | 3,503,093 | -0.14(-0.58%) |
Sep 11, 2015 | 23.87 | 24.17 | 23.83 | 24.16 | 5,037,730 | +0.18(+0.76%) |
Sep 10, 2015 | 23.96 | 24.08 | 23.71 | 23.97 | 5,931,194 | +0.30(+1.25%) |
Sep 09, 2015 | 24.30 | 24.38 | 23.64 | 23.68 | 5,210,774 | -0.24(-1.01%) |
Sep 08, 2015 | 23.82 | 23.93 | 23.73 | 23.92 | 7,644,084 | +0.49(+2.09%) |
Sep 04, 2015 | 23.55 | 23.43 | 23.43 | 23.43 | 5,582,722 | -0.48(-2.02%) |
Sep 03, 2015 | 23.95 | 24.14 | 23.81 | 23.91 | 5,616,559 | +0.04(+0.17%) |
Sep 02, 2015 | 23.84 | 23.90 | 23.52 | 23.87 | 4,897,601 | +0.33(+1.41%) |
Sep 01, 2015 | 23.77 | 23.94 | 23.45 | 23.54 | 7,037,486 | -0.81(-3.33%) |
Aug 31, 2015 | 24.15 | 24.44 | 24.07 | 24.35 | 5,896,713 | -0.03(-0.12%) |
Aug 28, 2015 | 24.22 | 24.40 | 24.11 | 24.38 | 4,933,876 | +0.02(+0.07%) |
Aug 27, 2015 | 24.02 | 24.42 | 23.83 | 24.36 | 6,253,787 | +0.71(+3.00%) |
Aug 26, 2015 | 23.50 | 23.70 | 23.11 | 23.65 | 7,560,280 | +0.70(+3.06%) |
Aug 25, 2015 | 24.09 | 24.09 | 22.92 | 22.95 | 7,469,249 | -0.44(-1.88%) |
Aug 24, 2015 | 23.13 | 24.08 | 21.36 | 23.39 | 12,282,629 | -1.21(-4.92%) |
Aug 21, 2015 | 25.21 | 25.36 | 24.58 | 24.60 | 7,704,308 | -0.85(-3.35%) |
Aug 20, 2015 | 25.96 | 26.04 | 25.44 | 25.45 | 8,470,086 | -0.75(-2.85%) |
Aug 19, 2015 | 26.47 | 26.58 | 26.07 | 26.20 | 10,515,970 | -0.64(-2.37%) |
Aug 18, 2015 | 26.74 | 26.86 | 26.72 | 26.83 | 3,000,328 | +0.02(+0.08%) |
Aug 17, 2015 | 26.58 | 26.83 | 26.38 | 26.81 | 4,497,523 | -0.01(-0.05%) |
Aug 14, 2015 | 26.59 | 26.83 | 26.57 | 26.83 | 4,207,845 | +0.24(+0.92%) |
Aug 13, 2015 | 26.57 | 26.76 | 26.50 | 26.58 | 2,859,821 | +0.02(+0.09%) |
Aug 12, 2015 | 26.46 | 26.62 | 26.14 | 26.56 | 5,361,382 | -0.05(-0.20%) |
Aug 11, 2015 | 26.56 | 26.73 | 26.45 | 26.61 | 3,587,980 | -0.28(-1.05%) |
Aug 10, 2015 | 26.68 | 26.92 | 26.67 | 26.89 | 4,028,465 | +0.36(+1.37%) |
Aug 07, 2015 | 26.36 | 26.54 | 26.28 | 26.53 | 4,665,181 | +0.15(+0.57%) |
Aug 06, 2015 | 26.55 | 26.62 | 26.34 | 26.38 | 5,133,971 | -0.17(-0.66%) |
Aug 05, 2015 | 26.66 | 26.83 | 26.54 | 26.55 | 3,729,336 | +0.07(+0.27%) |
Aug 04, 2015 | 26.53 | 26.72 | 26.45 | 26.48 | 3,801,520 | -0.04(-0.16%) |
Aug 03, 2015 | 26.49 | 26.52 | 26.26 | 26.52 | 3,995,888 | -0.01(-0.03%) |
Jul 31, 2015 | 26.56 | 26.64 | 26.48 | 26.53 | 5,821,156 | +0.00(+0.02%) |
Jul 30, 2015 | 26.64 | 26.79 | 26.47 | 26.53 | 6,420,509 | -0.21(-0.77%) |
Jul 29, 2015 | 25.76 | 26.77 | 25.74 | 26.74 | 10,066,409 | +0.92(+3.55%) |
Jul 28, 2015 | 25.60 | 25.88 | 25.44 | 25.82 | 5,468,700 | +0.33(+1.30%) |
Jul 27, 2015 | 25.47 | 25.58 | 25.33 | 25.49 | 3,235,191 | -0.16(-0.63%) |
Jul 24, 2015 | 25.63 | 25.87 | 25.59 | 25.65 | 4,934,374 | +0.02(+0.10%) |
Jul 23, 2015 | 25.64 | 25.74 | 25.53 | 25.63 | 3,743,581 | -0.01(-0.03%) |
Jul 22, 2015 | 25.60 | 25.74 | 25.53 | 25.63 | 3,867,409 | +0.03(+0.13%) |
Jul 21, 2015 | 25.55 | 25.73 | 25.48 | 25.60 | 4,418,078 | +0.10(+0.39%) |
Jul 20, 2015 | 25.55 | 25.63 | 25.29 | 25.50 | 5,425,805 | -0.01(-0.05%) |
Jul 17, 2015 | 25.76 | 25.76 | 25.35 | 25.51 | 3,902,282 | -0.26(-1.01%) |
Jul 16, 2015 | 25.74 | 25.86 | 25.61 | 25.77 | 3,829,931 | +0.18(+0.70%) |
Jul 15, 2015 | 25.52 | 25.60 | 25.41 | 25.60 | 6,463,085 | +0.16(+0.62%) |
Jul 14, 2015 | 25.42 | 25.58 | 25.34 | 25.44 | 7,380,066 | -0.00(-0.02%) |
Jul 13, 2015 | 25.17 | 25.55 | 25.09 | 25.44 | 13,557,898 | -0.12(-0.47%) |
Jul 10, 2015 | 25.41 | 25.60 | 25.41 | 25.56 | 6,339,443 | +0.43(+1.73%) |
Jul 09, 2015 | 25.36 | 25.43 | 25.09 | 25.13 | 5,666,416 | +0.08(+0.33%) |
Jul 08, 2015 | 25.40 | 25.43 | 24.95 | 25.05 | 4,713,466 | -0.54(-2.12%) |
Jul 07, 2015 | 25.50 | 25.60 | 25.14 | 25.59 | 4,837,895 | +0.08(+0.31%) |
Jul 06, 2015 | 25.36 | 25.70 | 25.30 | 25.51 | 4,259,199 | -0.16(-0.61%) |
Jul 02, 2015 | 25.84 | 25.67 | 25.67 | 25.67 | 3,472,341 | -0.19(-0.75%) |