Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.88 | 27.02 | 26.65 | 26.89 | 1,229,404 | +0.27(+1.02%) |
Sep 29, 2015 | 26.39 | 26.68 | 26.22 | 26.62 | 680,524 | +0.26(+0.97%) |
Sep 28, 2015 | 26.68 | 26.73 | 26.23 | 26.36 | 862,060 | -0.44(-1.63%) |
Sep 25, 2015 | 27.14 | 27.29 | 26.72 | 26.80 | 1,293,263 | -0.02(-0.06%) |
Sep 24, 2015 | 26.13 | 26.83 | 26.06 | 26.81 | 689,857 | +0.41(+1.57%) |
Sep 23, 2015 | 26.46 | 26.67 | 26.22 | 26.40 | 501,015 | +0.02(+0.06%) |
Sep 22, 2015 | 26.27 | 26.53 | 26.07 | 26.38 | 707,096 | -0.28(-1.05%) |
Sep 21, 2015 | 26.42 | 26.83 | 26.21 | 26.66 | 569,307 | +0.48(+1.85%) |
Sep 18, 2015 | 26.33 | 26.46 | 25.91 | 26.18 | 1,256,688 | -0.58(-2.17%) |
Sep 17, 2015 | 27.39 | 27.78 | 26.63 | 26.76 | 689,131 | -0.64(-2.34%) |
Sep 16, 2015 | 27.24 | 27.48 | 27.02 | 27.40 | 527,931 | +0.10(+0.36%) |
Sep 15, 2015 | 27.02 | 27.38 | 26.96 | 27.30 | 523,703 | +0.38(+1.40%) |
Sep 14, 2015 | 26.90 | 27.16 | 26.77 | 26.93 | 434,069 | +0.03(+0.11%) |
Sep 11, 2015 | 26.64 | 26.93 | 26.54 | 26.90 | 378,465 | +0.04(+0.14%) |
Sep 10, 2015 | 26.50 | 27.15 | 26.42 | 26.86 | 882,691 | +0.29(+1.08%) |
Sep 09, 2015 | 27.03 | 27.09 | 26.51 | 26.57 | 546,035 | -0.21(-0.79%) |
Sep 08, 2015 | 26.50 | 26.88 | 26.33 | 26.78 | 588,826 | +0.72(+2.78%) |
Sep 04, 2015 | 25.77 | 26.06 | 26.06 | 26.06 | 595,781 | -0.10(-0.38%) |
Sep 03, 2015 | 25.98 | 26.48 | 25.86 | 26.16 | 585,525 | +0.16(+0.61%) |
Sep 02, 2015 | 25.96 | 26.01 | 25.48 | 26.00 | 683,951 | +0.43(+1.68%) |
Sep 01, 2015 | 26.10 | 26.27 | 25.47 | 25.57 | 912,215 | -1.13(-4.24%) |
Aug 31, 2015 | 26.59 | 26.80 | 26.40 | 26.70 | 904,846 | +0.03(+0.11%) |
Aug 28, 2015 | 26.64 | 26.86 | 26.49 | 26.67 | 685,582 | +0.02(+0.06%) |
Aug 27, 2015 | 26.51 | 26.89 | 26.29 | 26.65 | 1,177,909 | +0.50(+1.90%) |
Aug 26, 2015 | 25.54 | 26.23 | 25.08 | 26.16 | 1,690,286 | +1.17(+4.68%) |
Aug 25, 2015 | 26.57 | 26.58 | 24.96 | 24.99 | 3,129,292 | -0.85(-3.27%) |
Aug 24, 2015 | 25.60 | 26.81 | 23.37 | 25.83 | 1,737,074 | -1.39(-5.10%) |
Aug 21, 2015 | 27.36 | 27.62 | 26.83 | 27.22 | 1,073,015 | -0.43(-1.56%) |
Aug 20, 2015 | 28.13 | 28.68 | 27.63 | 27.65 | 1,076,023 | -0.74(-2.60%) |
Aug 19, 2015 | 28.82 | 28.90 | 28.37 | 28.39 | 782,900 | -0.58(-2.01%) |
Aug 18, 2015 | 29.23 | 29.37 | 28.90 | 28.97 | 802,825 | -0.11(-0.36%) |
Aug 17, 2015 | 28.83 | 29.30 | 28.52 | 29.08 | 687,203 | +0.08(+0.29%) |
Aug 14, 2015 | 28.76 | 28.99 | 28.53 | 28.99 | 777,380 | +0.23(+0.81%) |
Aug 13, 2015 | 28.56 | 29.08 | 28.44 | 28.76 | 585,282 | +0.25(+0.87%) |
Aug 12, 2015 | 28.96 | 29.04 | 28.14 | 28.51 | 731,496 | -0.59(-2.02%) |
Aug 11, 2015 | 29.13 | 29.26 | 28.86 | 29.10 | 589,106 | -0.29(-1.00%) |
Aug 10, 2015 | 29.13 | 29.40 | 28.94 | 29.39 | 720,714 | +0.48(+1.64%) |
Aug 07, 2015 | 29.08 | 29.38 | 28.70 | 28.92 | 994,645 | -0.23(-0.78%) |
Aug 06, 2015 | 29.60 | 29.68 | 29.06 | 29.14 | 618,875 | -0.38(-1.28%) |
Aug 05, 2015 | 29.33 | 29.82 | 29.18 | 29.52 | 593,558 | +0.29(+0.98%) |
Aug 04, 2015 | 29.04 | 29.48 | 28.94 | 29.24 | 513,202 | +0.15(+0.52%) |
Aug 03, 2015 | 28.94 | 29.27 | 28.71 | 29.09 | 603,578 | +0.08(+0.28%) |
Jul 31, 2015 | 29.26 | 29.26 | 28.83 | 29.00 | 740,459 | -0.21(-0.72%) |
Jul 30, 2015 | 28.79 | 29.22 | 28.72 | 29.21 | 853,031 | +0.29(+0.99%) |
Jul 29, 2015 | 28.88 | 28.98 | 28.61 | 28.93 | 719,781 | +0.10(+0.34%) |
Jul 28, 2015 | 28.70 | 28.88 | 28.37 | 28.83 | 1,338,243 | +0.35(+1.24%) |
Jul 27, 2015 | 28.61 | 28.72 | 28.04 | 28.48 | 707,910 | -0.43(-1.48%) |
Jul 24, 2015 | 29.42 | 29.45 | 28.90 | 28.91 | 1,216,033 | -0.46(-1.56%) |
Jul 23, 2015 | 29.70 | 29.94 | 29.15 | 29.36 | 1,303,593 | -0.22(-0.76%) |
Jul 22, 2015 | 29.20 | 29.69 | 29.11 | 29.59 | 445,221 | +0.37(+1.26%) |
Jul 21, 2015 | 29.28 | 29.68 | 29.16 | 29.22 | 657,318 | -0.05(-0.18%) |
Jul 20, 2015 | 29.45 | 29.59 | 29.20 | 29.27 | 991,748 | -0.07(-0.23%) |
Jul 17, 2015 | 29.64 | 29.65 | 28.98 | 29.34 | 1,107,986 | -0.39(-1.31%) |
Jul 16, 2015 | 30.31 | 30.46 | 29.45 | 29.73 | 1,876,271 | -0.61(-2.00%) |
Jul 15, 2015 | 30.13 | 30.44 | 30.11 | 30.34 | 1,177,492 | +0.29(+0.95%) |
Jul 14, 2015 | 29.81 | 30.11 | 29.78 | 30.05 | 613,850 | +0.07(+0.23%) |
Jul 13, 2015 | 29.99 | 30.19 | 29.88 | 29.99 | 553,056 | +0.16(+0.55%) |
Jul 10, 2015 | 29.91 | 29.99 | 29.38 | 29.82 | 621,474 | +0.35(+1.17%) |
Jul 09, 2015 | 29.56 | 29.78 | 29.04 | 29.48 | 724,973 | +0.35(+1.18%) |
Jul 08, 2015 | 29.03 | 29.21 | 28.87 | 29.13 | 815,767 | -0.16(-0.54%) |
Jul 07, 2015 | 29.51 | 29.63 | 28.77 | 29.29 | 1,002,515 | -0.35(-1.16%) |
Jul 06, 2015 | 28.93 | 29.64 | 28.85 | 29.63 | 1,584,800 | +0.28(+0.95%) |
Jul 02, 2015 | 29.93 | 29.36 | 29.36 | 29.36 | 798,423 | -0.69(-2.30%) |