Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.50 | 24.68 | 24.27 | 24.50 | 4,903,523 | +0.26(+1.07%) |
Sep 29, 2015 | 24.29 | 24.45 | 24.06 | 24.24 | 5,073,355 | -0.06(-0.24%) |
Sep 28, 2015 | 24.88 | 24.99 | 24.28 | 24.30 | 5,185,199 | -0.79(-3.15%) |
Sep 25, 2015 | 25.41 | 25.48 | 25.01 | 25.09 | 4,420,698 | -0.15(-0.59%) |
Sep 24, 2015 | 25.32 | 25.36 | 24.73 | 25.24 | 7,344,446 | -0.21(-0.84%) |
Sep 23, 2015 | 25.64 | 25.84 | 25.39 | 25.45 | 3,829,812 | -0.20(-0.78%) |
Sep 22, 2015 | 25.93 | 25.98 | 25.54 | 25.65 | 4,198,236 | -0.50(-1.91%) |
Sep 21, 2015 | 26.30 | 26.54 | 26.10 | 26.15 | 3,377,693 | -0.05(-0.20%) |
Sep 18, 2015 | 26.26 | 26.65 | 26.09 | 26.21 | 9,601,890 | -0.32(-1.20%) |
Sep 17, 2015 | 26.80 | 26.98 | 26.45 | 26.52 | 3,863,469 | -0.19(-0.73%) |
Sep 16, 2015 | 26.67 | 26.90 | 26.50 | 26.72 | 4,268,721 | +0.07(+0.27%) |
Sep 15, 2015 | 26.56 | 26.80 | 26.48 | 26.65 | 4,924,897 | -0.26(-0.96%) |
Sep 14, 2015 | 27.08 | 27.09 | 26.76 | 26.91 | 3,244,343 | -0.09(-0.34%) |
Sep 11, 2015 | 27.00 | 27.08 | 26.76 | 27.00 | 3,744,131 | -0.12(-0.43%) |
Sep 10, 2015 | 27.14 | 27.34 | 27.01 | 27.11 | 2,868,274 | -0.11(-0.40%) |
Sep 09, 2015 | 28.09 | 28.20 | 27.16 | 27.22 | 3,681,545 | -0.62(-2.21%) |
Sep 08, 2015 | 27.63 | 27.86 | 27.33 | 27.84 | 3,577,763 | +0.80(+2.97%) |
Sep 04, 2015 | 26.93 | 27.04 | 27.04 | 27.04 | 3,264,884 | -0.29(-1.07%) |
Sep 03, 2015 | 27.29 | 27.81 | 27.20 | 27.33 | 3,075,449 | +0.11(+0.40%) |
Sep 02, 2015 | 27.51 | 27.53 | 26.90 | 27.22 | 3,087,596 | +0.19(+0.70%) |
Sep 01, 2015 | 27.32 | 27.48 | 26.84 | 27.03 | 5,342,747 | -0.94(-3.36%) |
Aug 31, 2015 | 28.25 | 28.26 | 27.86 | 27.97 | 3,239,469 | -0.38(-1.35%) |
Aug 28, 2015 | 27.86 | 28.45 | 27.69 | 28.35 | 4,847,962 | +0.38(+1.34%) |
Aug 27, 2015 | 27.71 | 28.09 | 27.35 | 27.98 | 4,951,763 | +0.74(+2.71%) |
Aug 26, 2015 | 27.05 | 27.30 | 26.54 | 27.24 | 6,494,642 | +0.86(+3.27%) |
Aug 25, 2015 | 28.03 | 28.23 | 26.35 | 26.37 | 8,198,338 | -0.86(-3.17%) |
Aug 24, 2015 | 27.26 | 28.14 | 26.68 | 27.24 | 7,607,832 | -1.49(-5.19%) |
Aug 21, 2015 | 29.54 | 29.69 | 28.71 | 28.73 | 6,458,512 | -1.11(-3.72%) |
Aug 20, 2015 | 30.25 | 30.25 | 29.82 | 29.84 | 4,106,105 | -0.65(-2.13%) |
Aug 19, 2015 | 30.69 | 30.70 | 30.21 | 30.48 | 3,188,835 | -0.38(-1.22%) |
Aug 18, 2015 | 31.02 | 31.09 | 30.82 | 30.86 | 3,141,828 | -0.36(-1.16%) |
Aug 17, 2015 | 30.63 | 31.26 | 30.48 | 31.22 | 3,939,907 | +0.55(+1.80%) |
Aug 14, 2015 | 30.30 | 30.74 | 30.27 | 30.67 | 3,958,937 | +0.29(+0.94%) |
Aug 13, 2015 | 30.53 | 30.63 | 30.36 | 30.39 | 3,727,667 | -0.18(-0.59%) |
Aug 12, 2015 | 30.17 | 30.59 | 29.90 | 30.57 | 4,774,942 | +0.17(+0.55%) |
Aug 11, 2015 | 30.54 | 30.72 | 30.24 | 30.40 | 5,171,568 | -0.46(-1.50%) |
Aug 10, 2015 | 30.73 | 31.02 | 30.73 | 30.86 | 2,686,351 | +0.29(+0.95%) |
Aug 07, 2015 | 30.34 | 30.68 | 30.24 | 30.57 | 4,070,796 | +0.17(+0.57%) |
Aug 06, 2015 | 30.75 | 30.91 | 30.23 | 30.40 | 3,238,429 | -0.33(-1.09%) |
Aug 05, 2015 | 30.71 | 30.98 | 30.52 | 30.74 | 4,725,656 | +0.24(+0.80%) |
Aug 04, 2015 | 30.30 | 30.68 | 30.28 | 30.49 | 3,563,206 | +0.05(+0.15%) |
Aug 03, 2015 | 30.79 | 30.79 | 30.11 | 30.45 | 3,367,363 | -0.34(-1.11%) |
Jul 31, 2015 | 30.67 | 30.93 | 30.58 | 30.79 | 4,287,312 | +0.26(+0.84%) |
Jul 30, 2015 | 30.07 | 30.55 | 30.07 | 30.53 | 4,978,903 | +0.31(+1.02%) |
Jul 29, 2015 | 30.72 | 30.99 | 29.67 | 30.22 | 10,909,132 | -1.12(-3.57%) |
Jul 28, 2015 | 30.59 | 31.49 | 30.57 | 31.34 | 5,286,552 | +0.88(+2.89%) |
Jul 27, 2015 | 30.43 | 30.87 | 30.39 | 30.46 | 4,602,623 | -0.25(-0.82%) |
Jul 24, 2015 | 31.10 | 31.29 | 30.57 | 30.71 | 4,320,276 | -0.55(-1.77%) |
Jul 23, 2015 | 31.40 | 31.58 | 31.14 | 31.26 | 4,155,154 | -0.13(-0.41%) |
Jul 22, 2015 | 31.51 | 31.83 | 31.21 | 31.39 | 6,281,897 | +0.46(+1.50%) |
Jul 21, 2015 | 31.11 | 31.17 | 30.77 | 30.93 | 3,800,523 | -0.36(-1.15%) |
Jul 20, 2015 | 30.76 | 31.46 | 30.75 | 31.29 | 5,041,761 | +0.65(+2.12%) |
Jul 17, 2015 | 30.80 | 30.93 | 30.57 | 30.64 | 3,944,939 | -0.30(-0.98%) |
Jul 16, 2015 | 30.34 | 31.15 | 30.34 | 30.94 | 5,425,016 | +0.57(+1.88%) |
Jul 15, 2015 | 30.70 | 30.77 | 30.19 | 30.37 | 4,314,528 | -0.34(-1.11%) |
Jul 14, 2015 | 30.68 | 30.86 | 30.64 | 30.71 | 3,631,586 | -0.03(-0.10%) |
Jul 13, 2015 | 30.44 | 30.79 | 30.39 | 30.74 | 3,782,136 | +0.55(+1.83%) |
Jul 10, 2015 | 30.32 | 30.45 | 30.09 | 30.19 | 4,006,906 | +0.22(+0.73%) |
Jul 09, 2015 | 30.46 | 30.50 | 29.96 | 29.97 | 4,135,677 | -0.14(-0.47%) |
Jul 08, 2015 | 30.52 | 30.67 | 30.09 | 30.11 | 4,230,209 | -0.76(-2.46%) |
Jul 07, 2015 | 30.70 | 30.90 | 30.21 | 30.87 | 4,732,146 | +0.21(+0.69%) |
Jul 06, 2015 | 30.64 | 30.97 | 30.52 | 30.66 | 4,064,111 | -0.19(-0.60%) |
Jul 02, 2015 | 31.22 | 30.84 | 30.84 | 30.84 | 4,269,447 | -0.38(-1.22%) |