Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.91 | 25.23 | 24.83 | 25.12 | 5,522,854 | +0.43(+1.74%) |
Sep 29, 2015 | 24.70 | 24.82 | 24.29 | 24.69 | 5,279,938 | +0.08(+0.33%) |
Sep 28, 2015 | 25.20 | 25.22 | 24.56 | 24.61 | 6,898,329 | -0.75(-2.96%) |
Sep 25, 2015 | 25.27 | 25.60 | 25.08 | 25.36 | 5,740,636 | +0.34(+1.36%) |
Sep 24, 2015 | 25.00 | 25.29 | 24.81 | 25.02 | 6,792,079 | -0.13(-0.52%) |
Sep 23, 2015 | 25.43 | 25.84 | 25.15 | 25.15 | 4,049,395 | -0.23(-0.91%) |
Sep 22, 2015 | 25.67 | 25.79 | 25.33 | 25.38 | 5,241,863 | -0.50(-1.93%) |
Sep 21, 2015 | 25.72 | 26.07 | 25.70 | 25.88 | 4,148,755 | +0.25(+0.98%) |
Sep 18, 2015 | 25.76 | 25.85 | 25.41 | 25.63 | 8,333,746 | -0.41(-1.57%) |
Sep 17, 2015 | 26.03 | 26.39 | 25.61 | 26.04 | 5,639,564 | -0.09(-0.34%) |
Sep 16, 2015 | 26.51 | 26.62 | 26.09 | 26.13 | 4,934,663 | -0.34(-1.28%) |
Sep 15, 2015 | 26.29 | 26.54 | 25.81 | 26.47 | 5,446,677 | +0.40(+1.53%) |
Sep 14, 2015 | 26.27 | 26.29 | 25.81 | 26.07 | 3,701,220 | -0.21(-0.80%) |
Sep 11, 2015 | 26.72 | 26.73 | 26.11 | 26.28 | 6,059,335 | -0.50(-1.87%) |
Sep 10, 2015 | 27.00 | 27.12 | 26.68 | 26.78 | 7,831,290 | -0.19(-0.70%) |
Sep 09, 2015 | 27.24 | 27.51 | 26.89 | 26.97 | 5,811,184 | +0.01(+0.04%) |
Sep 08, 2015 | 26.60 | 27.07 | 26.55 | 26.96 | 9,591,788 | +0.78(+2.98%) |
Sep 04, 2015 | 26.38 | 26.18 | 26.18 | 26.18 | 5,944,700 | -0.59(-2.20%) |
Sep 03, 2015 | 26.38 | 26.94 | 26.38 | 26.77 | 5,026,907 | -0.23(-0.85%) |
Sep 02, 2015 | 26.38 | 27.16 | 26.11 | 27.00 | 10,175,406 | +1.10(+4.25%) |
Sep 01, 2015 | 26.58 | 26.65 | 25.77 | 25.90 | 6,194,039 | -1.14(-4.22%) |
Aug 31, 2015 | 26.98 | 27.29 | 26.81 | 27.04 | 5,508,323 | +0.00(+0.00%) |
Aug 28, 2015 | 26.70 | 27.27 | 26.62 | 27.04 | 4,785,218 | +0.30(+1.12%) |
Aug 27, 2015 | 26.67 | 26.80 | 26.22 | 26.74 | 7,642,378 | +0.37(+1.40%) |
Aug 26, 2015 | 25.76 | 26.52 | 25.34 | 26.37 | 8,906,156 | +1.20(+4.77%) |
Aug 25, 2015 | 26.59 | 26.59 | 25.16 | 25.17 | 7,079,780 | -0.69(-2.67%) |
Aug 24, 2015 | 25.76 | 26.69 | 24.81 | 25.86 | 10,127,668 | -1.25(-4.61%) |
Aug 21, 2015 | 27.59 | 27.95 | 27.11 | 27.11 | 5,755,065 | -0.60(-2.17%) |
Aug 20, 2015 | 28.16 | 28.23 | 27.70 | 27.71 | 3,760,743 | -0.66(-2.33%) |
Aug 19, 2015 | 28.00 | 28.54 | 27.92 | 28.37 | 3,766,344 | +0.25(+0.89%) |
Aug 18, 2015 | 28.31 | 28.61 | 28.05 | 28.12 | 4,753,409 | -0.30(-1.06%) |
Aug 17, 2015 | 28.10 | 28.57 | 27.96 | 28.42 | 3,293,200 | +0.15(+0.53%) |
Aug 14, 2015 | 27.99 | 28.38 | 27.99 | 28.27 | 3,816,293 | +0.30(+1.07%) |
Aug 13, 2015 | 28.55 | 28.62 | 27.75 | 27.97 | 5,846,258 | -0.56(-1.96%) |
Aug 12, 2015 | 27.99 | 28.55 | 27.64 | 28.53 | 5,320,177 | +0.29(+1.03%) |
Aug 11, 2015 | 28.62 | 28.92 | 28.10 | 28.24 | 4,552,756 | -0.52(-1.81%) |
Aug 10, 2015 | 27.82 | 28.80 | 27.72 | 28.76 | 5,873,043 | +1.11(+4.01%) |
Aug 07, 2015 | 27.90 | 28.07 | 27.33 | 27.65 | 7,704,879 | -0.28(-1.00%) |
Aug 06, 2015 | 27.52 | 28.06 | 26.48 | 27.93 | 13,508,550 | -0.63(-2.21%) |
Aug 05, 2015 | 28.66 | 28.91 | 28.40 | 28.56 | 5,688,336 | +0.13(+0.46%) |
Aug 04, 2015 | 28.88 | 28.89 | 28.37 | 28.43 | 5,083,760 | -0.47(-1.63%) |
Aug 03, 2015 | 28.74 | 29.03 | 28.40 | 28.90 | 6,371,921 | +0.30(+1.05%) |
Jul 31, 2015 | 28.42 | 29.05 | 28.38 | 28.60 | 6,924,981 | +0.44(+1.56%) |
Jul 30, 2015 | 28.12 | 28.22 | 27.86 | 28.16 | 5,565,390 | +0.00(+0.00%) |
Jul 29, 2015 | 28.12 | 28.18 | 27.78 | 28.16 | 6,478,741 | -0.06(-0.21%) |
Jul 28, 2015 | 28.33 | 28.47 | 27.98 | 28.22 | 4,480,178 | +0.10(+0.36%) |
Jul 27, 2015 | 27.96 | 28.30 | 27.50 | 28.12 | 5,833,184 | +0.09(+0.32%) |
Jul 24, 2015 | 29.05 | 29.05 | 28.01 | 28.03 | 6,520,639 | -0.93(-3.21%) |
Jul 23, 2015 | 29.21 | 29.35 | 28.90 | 28.96 | 5,869,722 | -0.23(-0.79%) |
Jul 22, 2015 | 29.70 | 29.80 | 29.11 | 29.19 | 4,721,124 | -0.53(-1.78%) |
Jul 21, 2015 | 30.37 | 30.39 | 29.67 | 29.72 | 4,644,216 | -0.78(-2.56%) |
Jul 20, 2015 | 30.94 | 31.00 | 30.46 | 30.50 | 5,489,999 | -0.44(-1.42%) |
Jul 17, 2015 | 30.50 | 31.13 | 30.49 | 30.94 | 9,012,500 | +0.45(+1.48%) |
Jul 16, 2015 | 29.80 | 30.53 | 29.75 | 30.49 | 5,894,343 | +0.82(+2.76%) |
Jul 15, 2015 | 29.85 | 29.89 | 29.43 | 29.67 | 5,574,729 | -0.31(-1.03%) |
Jul 14, 2015 | 29.93 | 30.09 | 29.75 | 29.98 | 4,625,474 | -0.02(-0.07%) |
Jul 13, 2015 | 29.86 | 30.03 | 29.61 | 30.00 | 3,926,853 | +0.24(+0.81%) |
Jul 10, 2015 | 29.82 | 30.04 | 29.62 | 29.76 | 3,685,707 | +0.27(+0.92%) |
Jul 09, 2015 | 29.73 | 29.84 | 29.35 | 29.49 | 4,324,932 | +0.00(+0.00%) |
Jul 08, 2015 | 29.68 | 29.85 | 29.39 | 29.49 | 6,600,843 | -0.39(-1.31%) |
Jul 07, 2015 | 29.53 | 29.94 | 29.24 | 29.88 | 4,530,105 | +0.43(+1.46%) |
Jul 06, 2015 | 29.43 | 29.62 | 29.21 | 29.45 | 4,921,684 | -0.16(-0.54%) |
Jul 02, 2015 | 29.58 | 29.61 | 29.61 | 29.61 | 3,658,000 | +0.04(+0.14%) |