Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.51 | 23.94 | 23.45 | 23.93 | 12,096,546 | +0.90(+3.93%) |
Sep 29, 2015 | 22.96 | 23.12 | 22.77 | 23.02 | 11,954,603 | +0.04(+0.17%) |
Sep 28, 2015 | 23.36 | 23.48 | 22.91 | 22.98 | 9,048,072 | -0.60(-2.54%) |
Sep 25, 2015 | 23.53 | 23.76 | 23.43 | 23.58 | 8,283,807 | +0.36(+1.56%) |
Sep 24, 2015 | 23.18 | 23.29 | 22.77 | 23.22 | 14,282,026 | -0.25(-1.08%) |
Sep 23, 2015 | 23.85 | 23.94 | 23.24 | 23.47 | 5,396,436 | -0.30(-1.26%) |
Sep 22, 2015 | 24.13 | 24.16 | 23.64 | 23.77 | 5,236,584 | -0.78(-3.17%) |
Sep 21, 2015 | 24.48 | 25.19 | 24.33 | 24.55 | 6,055,836 | +0.15(+0.61%) |
Sep 18, 2015 | 24.50 | 24.81 | 24.32 | 24.40 | 4,325,646 | -0.38(-1.52%) |
Sep 17, 2015 | 24.71 | 25.32 | 24.71 | 24.78 | 3,604,252 | +0.00(+0.01%) |
Sep 16, 2015 | 24.31 | 24.91 | 24.25 | 24.78 | 4,411,295 | +0.47(+1.93%) |
Sep 15, 2015 | 23.79 | 24.35 | 23.79 | 24.31 | 3,712,251 | +0.53(+2.25%) |
Sep 14, 2015 | 23.86 | 23.93 | 23.64 | 23.77 | 3,344,407 | -0.06(-0.25%) |
Sep 11, 2015 | 24.10 | 24.42 | 23.75 | 23.83 | 6,001,149 | -0.32(-1.33%) |
Sep 10, 2015 | 23.64 | 24.53 | 23.62 | 24.15 | 6,034,335 | +0.32(+1.34%) |
Sep 09, 2015 | 23.93 | 24.26 | 23.74 | 23.83 | 4,791,142 | -0.00(-0.02%) |
Sep 08, 2015 | 23.43 | 23.89 | 23.37 | 23.84 | 4,879,153 | +0.81(+3.53%) |
Sep 04, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 2,166,375 | -0.35(-1.50%) |
Sep 03, 2015 | 23.26 | 23.58 | 23.06 | 23.38 | 4,192,921 | +0.28(+1.21%) |
Sep 02, 2015 | 23.55 | 23.64 | 22.88 | 23.10 | 5,477,320 | -0.21(-0.88%) |
Sep 01, 2015 | 23.69 | 23.86 | 23.10 | 23.30 | 5,315,273 | -0.79(-3.29%) |
Aug 31, 2015 | 24.25 | 24.27 | 23.75 | 24.10 | 5,343,186 | -0.16(-0.66%) |
Aug 28, 2015 | 23.72 | 24.37 | 23.57 | 24.25 | 6,078,729 | +0.35(+1.47%) |
Aug 27, 2015 | 22.83 | 24.03 | 22.83 | 23.90 | 7,366,622 | +1.30(+5.76%) |
Aug 26, 2015 | 22.71 | 22.72 | 22.08 | 22.60 | 8,941,532 | +0.42(+1.92%) |
Aug 25, 2015 | 23.01 | 23.23 | 22.06 | 22.18 | 14,778,760 | -0.38(-1.67%) |
Aug 24, 2015 | 21.82 | 23.23 | 21.54 | 22.56 | 6,986,696 | -0.82(-3.52%) |
Aug 21, 2015 | 23.86 | 23.99 | 23.26 | 23.38 | 8,593,303 | -0.92(-3.78%) |
Aug 20, 2015 | 24.80 | 24.81 | 23.90 | 24.30 | 13,798,763 | -0.83(-3.29%) |
Aug 19, 2015 | 25.66 | 25.72 | 24.97 | 25.12 | 5,939,725 | -0.64(-2.47%) |
Aug 18, 2015 | 25.98 | 26.10 | 25.71 | 25.76 | 4,725,416 | -0.32(-1.21%) |
Aug 17, 2015 | 26.34 | 26.34 | 25.97 | 26.08 | 3,077,265 | -0.33(-1.26%) |
Aug 14, 2015 | 26.20 | 26.61 | 26.20 | 26.41 | 5,182,392 | +0.18(+0.67%) |
Aug 13, 2015 | 26.30 | 26.52 | 26.19 | 26.23 | 3,993,820 | -0.22(-0.82%) |
Aug 12, 2015 | 26.39 | 26.53 | 25.94 | 26.45 | 4,701,673 | -0.02(-0.08%) |
Aug 11, 2015 | 26.45 | 26.57 | 26.35 | 26.47 | 7,207,269 | -0.23(-0.88%) |
Aug 10, 2015 | 26.09 | 26.76 | 26.09 | 26.71 | 6,864,891 | +0.75(+2.87%) |
Aug 07, 2015 | 25.96 | 26.28 | 25.88 | 25.96 | 4,962,783 | -0.08(-0.31%) |
Aug 06, 2015 | 26.29 | 26.29 | 25.74 | 26.04 | 6,632,315 | -0.25(-0.96%) |
Aug 05, 2015 | 26.47 | 26.67 | 26.26 | 26.29 | 5,573,315 | -0.06(-0.23%) |
Aug 04, 2015 | 26.44 | 26.66 | 26.29 | 26.36 | 6,351,361 | -0.13(-0.51%) |
Aug 03, 2015 | 26.63 | 26.75 | 26.31 | 26.49 | 4,289,062 | -0.20(-0.76%) |
Jul 31, 2015 | 26.90 | 27.02 | 26.57 | 26.69 | 3,766,564 | -0.11(-0.40%) |
Jul 30, 2015 | 26.58 | 26.85 | 26.56 | 26.80 | 3,822,281 | +0.00(+0.01%) |
Jul 29, 2015 | 26.11 | 26.86 | 26.01 | 26.80 | 6,004,759 | +0.66(+2.54%) |
Jul 28, 2015 | 25.86 | 26.23 | 25.73 | 26.13 | 6,718,994 | +0.49(+1.90%) |
Jul 27, 2015 | 25.72 | 25.89 | 25.46 | 25.65 | 5,256,808 | -0.26(-1.01%) |
Jul 24, 2015 | 25.67 | 26.22 | 25.62 | 25.91 | 8,997,768 | +0.32(+1.25%) |
Jul 23, 2015 | 26.00 | 26.18 | 25.49 | 25.59 | 12,447,144 | -0.52(-1.99%) |
Jul 22, 2015 | 25.15 | 26.27 | 25.15 | 26.11 | 17,938,950 | +1.13(+4.54%) |
Jul 21, 2015 | 26.05 | 26.64 | 24.30 | 24.97 | 31,303,510 | -1.36(-5.18%) |
Jul 20, 2015 | 26.21 | 26.57 | 26.08 | 26.34 | 5,130,766 | +0.19(+0.73%) |
Jul 17, 2015 | 26.05 | 26.33 | 25.91 | 26.15 | 5,276,730 | +0.18(+0.69%) |
Jul 16, 2015 | 26.06 | 26.12 | 25.81 | 25.97 | 5,098,177 | +0.01(+0.02%) |
Jul 15, 2015 | 25.98 | 26.48 | 25.89 | 25.96 | 6,447,199 | -0.01(-0.02%) |
Jul 14, 2015 | 25.97 | 26.21 | 25.83 | 25.97 | 5,449,859 | -0.12(-0.45%) |
Jul 13, 2015 | 26.14 | 26.35 | 26.02 | 26.09 | 2,512,007 | -0.03(-0.10%) |
Jul 10, 2015 | 25.85 | 26.22 | 25.60 | 26.11 | 3,965,563 | +0.44(+1.73%) |
Jul 09, 2015 | 26.17 | 26.26 | 25.60 | 25.67 | 5,285,438 | -0.18(-0.71%) |
Jul 08, 2015 | 26.40 | 26.42 | 25.85 | 25.85 | 4,774,245 | -0.81(-3.06%) |
Jul 07, 2015 | 26.44 | 26.74 | 26.04 | 26.67 | 5,194,408 | +0.07(+0.25%) |
Jul 06, 2015 | 26.66 | 27.11 | 26.49 | 26.60 | 3,386,855 | -0.20(-0.74%) |
Jul 02, 2015 | 26.46 | 26.80 | 26.80 | 26.80 | 3,325,793 | +0.22(+0.82%) |