Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.61 | 26.84 | 26.04 | 26.67 | 6,432,104 | +0.49(+1.87%) |
Sep 29, 2015 | 26.72 | 26.88 | 25.96 | 26.18 | 7,350,763 | -0.45(-1.71%) |
Sep 28, 2015 | 27.72 | 27.77 | 26.32 | 26.64 | 6,993,439 | -1.20(-4.31%) |
Sep 25, 2015 | 28.04 | 28.24 | 27.65 | 27.84 | 4,417,677 | +0.15(+0.52%) |
Sep 24, 2015 | 27.08 | 27.75 | 26.74 | 27.69 | 6,062,505 | +0.30(+1.09%) |
Sep 23, 2015 | 27.30 | 27.77 | 27.14 | 27.39 | 4,748,602 | +0.18(+0.67%) |
Sep 22, 2015 | 27.48 | 27.63 | 26.71 | 27.21 | 8,146,968 | -0.67(-2.41%) |
Sep 21, 2015 | 28.63 | 29.04 | 27.56 | 27.88 | 10,492,425 | -0.84(-2.91%) |
Sep 18, 2015 | 28.88 | 29.35 | 28.53 | 28.72 | 9,750,178 | -0.49(-1.68%) |
Sep 17, 2015 | 28.78 | 30.03 | 28.64 | 29.21 | 9,236,525 | +0.52(+1.81%) |
Sep 16, 2015 | 28.47 | 28.79 | 28.08 | 28.69 | 7,150,145 | +0.24(+0.83%) |
Sep 15, 2015 | 28.60 | 28.74 | 28.41 | 28.45 | 6,636,141 | -0.10(-0.35%) |
Sep 14, 2015 | 28.44 | 28.62 | 28.10 | 28.55 | 5,591,605 | +0.08(+0.29%) |
Sep 11, 2015 | 28.00 | 28.49 | 27.89 | 28.47 | 6,686,717 | +0.51(+1.82%) |
Sep 10, 2015 | 27.84 | 28.01 | 27.09 | 27.96 | 6,449,970 | -0.13(-0.45%) |
Sep 09, 2015 | 28.95 | 28.99 | 27.99 | 28.09 | 6,175,944 | -0.51(-1.78%) |
Sep 08, 2015 | 28.12 | 28.62 | 27.89 | 28.60 | 5,501,295 | +0.99(+3.59%) |
Sep 04, 2015 | 27.96 | 27.61 | 27.61 | 27.61 | 5,851,729 | -0.81(-2.85%) |
Sep 03, 2015 | 28.29 | 28.54 | 28.00 | 28.42 | 5,876,930 | +0.55(+1.96%) |
Sep 02, 2015 | 27.25 | 27.87 | 26.85 | 27.87 | 4,899,567 | +0.93(+3.44%) |
Sep 01, 2015 | 26.93 | 27.41 | 26.67 | 26.95 | 5,623,288 | -0.64(-2.34%) |
Aug 31, 2015 | 27.36 | 27.81 | 27.32 | 27.59 | 5,784,158 | +0.22(+0.80%) |
Aug 28, 2015 | 27.61 | 27.79 | 27.07 | 27.37 | 6,305,461 | -0.17(-0.63%) |
Aug 27, 2015 | 27.23 | 27.66 | 26.73 | 27.55 | 8,577,033 | +0.73(+2.71%) |
Aug 26, 2015 | 26.32 | 26.91 | 25.57 | 26.82 | 10,646,573 | +1.13(+4.38%) |
Aug 25, 2015 | 27.66 | 27.66 | 25.69 | 25.69 | 8,308,006 | -1.14(-4.23%) |
Aug 24, 2015 | 26.75 | 27.65 | 25.21 | 26.83 | 8,167,401 | -1.34(-4.77%) |
Aug 21, 2015 | 28.47 | 28.59 | 28.01 | 28.17 | 7,710,080 | -0.59(-2.05%) |
Aug 20, 2015 | 29.04 | 29.33 | 28.74 | 28.76 | 6,061,140 | -0.50(-1.71%) |
Aug 19, 2015 | 28.64 | 29.41 | 28.58 | 29.26 | 11,641,746 | +0.50(+1.74%) |
Aug 18, 2015 | 28.73 | 29.22 | 28.54 | 28.76 | 13,361,376 | +0.41(+1.44%) |
Aug 17, 2015 | 27.73 | 28.53 | 27.69 | 28.35 | 5,493,072 | +0.52(+1.86%) |
Aug 14, 2015 | 27.78 | 27.85 | 27.55 | 27.84 | 4,220,846 | -0.04(-0.13%) |
Aug 13, 2015 | 27.25 | 28.03 | 27.16 | 27.87 | 7,354,288 | +0.65(+2.40%) |
Aug 12, 2015 | 27.02 | 27.25 | 26.47 | 27.22 | 7,727,418 | +0.53(+1.97%) |
Aug 11, 2015 | 25.82 | 26.70 | 25.82 | 26.69 | 4,829,800 | +0.29(+1.10%) |
Aug 10, 2015 | 26.15 | 26.52 | 26.06 | 26.40 | 3,461,255 | +0.50(+1.93%) |
Aug 07, 2015 | 25.95 | 26.01 | 25.58 | 25.90 | 4,186,577 | -0.10(-0.38%) |
Aug 06, 2015 | 26.19 | 26.24 | 25.83 | 26.00 | 4,738,914 | -0.08(-0.31%) |
Aug 05, 2015 | 26.68 | 26.76 | 25.90 | 26.08 | 4,696,788 | -0.36(-1.37%) |
Aug 04, 2015 | 26.88 | 26.93 | 26.19 | 26.44 | 4,669,321 | -0.46(-1.72%) |
Aug 03, 2015 | 26.92 | 26.92 | 26.50 | 26.91 | 5,791,032 | -0.01(-0.03%) |
Jul 31, 2015 | 26.80 | 27.01 | 26.44 | 26.92 | 7,306,401 | +0.20(+0.75%) |
Jul 30, 2015 | 25.83 | 26.73 | 25.71 | 26.72 | 9,827,175 | +0.81(+3.11%) |
Jul 29, 2015 | 25.17 | 26.02 | 25.03 | 25.91 | 10,475,906 | +0.90(+3.59%) |
Jul 28, 2015 | 24.61 | 25.28 | 23.70 | 25.01 | 12,157,059 | +0.77(+3.18%) |
Jul 27, 2015 | 24.08 | 24.46 | 24.00 | 24.24 | 7,188,415 | +0.01(+0.04%) |
Jul 24, 2015 | 24.91 | 25.05 | 24.03 | 24.23 | 5,952,132 | -0.63(-2.55%) |
Jul 23, 2015 | 25.34 | 25.38 | 24.61 | 24.87 | 3,995,276 | -0.39(-1.54%) |
Jul 22, 2015 | 24.55 | 25.36 | 24.49 | 25.26 | 4,650,079 | +0.68(+2.77%) |
Jul 21, 2015 | 24.42 | 24.65 | 24.28 | 24.58 | 3,486,405 | +0.23(+0.93%) |
Jul 20, 2015 | 24.67 | 24.68 | 24.10 | 24.35 | 5,723,361 | -0.25(-1.03%) |
Jul 17, 2015 | 25.06 | 25.10 | 24.50 | 24.60 | 6,461,395 | -0.36(-1.45%) |
Jul 16, 2015 | 25.17 | 25.17 | 24.69 | 24.97 | 5,887,590 | -0.07(-0.29%) |
Jul 15, 2015 | 25.72 | 25.72 | 24.93 | 25.04 | 7,485,656 | -0.65(-2.54%) |
Jul 14, 2015 | 25.60 | 25.75 | 25.52 | 25.69 | 1,941,413 | +0.06(+0.25%) |
Jul 13, 2015 | 25.70 | 25.81 | 25.51 | 25.63 | 3,016,429 | +0.07(+0.28%) |
Jul 10, 2015 | 25.39 | 25.66 | 25.08 | 25.56 | 3,904,509 | +0.47(+1.88%) |
Jul 09, 2015 | 25.29 | 25.44 | 25.07 | 25.08 | 3,650,745 | +0.11(+0.44%) |
Jul 08, 2015 | 25.30 | 25.43 | 24.89 | 24.98 | 5,483,338 | -0.50(-1.96%) |
Jul 07, 2015 | 24.97 | 25.49 | 24.73 | 25.47 | 6,581,834 | +0.49(+1.96%) |
Jul 06, 2015 | 24.78 | 25.37 | 24.74 | 24.98 | 4,388,953 | -0.03(-0.11%) |
Jul 02, 2015 | 25.07 | 25.01 | 25.01 | 25.01 | 3,746,013 | +0.03(+0.11%) |