Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.95 | 27.30 | 26.71 | 27.24 | 681,113 | +0.67(+2.52%) |
Sep 29, 2015 | 27.12 | 27.12 | 26.20 | 26.57 | 1,267,946 | -0.52(-1.92%) |
Sep 28, 2015 | 28.71 | 28.72 | 26.84 | 27.09 | 1,381,956 | -1.92(-6.62%) |
Sep 25, 2015 | 29.24 | 29.77 | 28.83 | 29.01 | 1,048,413 | -0.04(-0.12%) |
Sep 24, 2015 | 28.68 | 29.10 | 28.22 | 29.04 | 900,405 | +0.18(+0.64%) |
Sep 23, 2015 | 29.07 | 29.18 | 28.66 | 28.86 | 889,374 | -0.11(-0.40%) |
Sep 22, 2015 | 29.05 | 29.18 | 28.74 | 28.97 | 902,991 | -0.57(-1.94%) |
Sep 21, 2015 | 28.94 | 29.87 | 28.94 | 29.54 | 1,374,509 | +1.12(+3.94%) |
Sep 18, 2015 | 28.82 | 28.95 | 28.27 | 28.43 | 730,614 | -0.49(-1.71%) |
Sep 17, 2015 | 28.47 | 29.30 | 28.38 | 28.92 | 741,829 | +0.41(+1.42%) |
Sep 16, 2015 | 28.10 | 28.54 | 28.01 | 28.51 | 477,411 | +0.41(+1.47%) |
Sep 15, 2015 | 27.84 | 28.23 | 27.70 | 28.10 | 1,167,858 | +0.40(+1.43%) |
Sep 14, 2015 | 27.92 | 27.97 | 27.53 | 27.70 | 376,231 | -0.24(-0.85%) |
Sep 11, 2015 | 27.66 | 28.17 | 27.66 | 27.94 | 403,875 | +0.11(+0.38%) |
Sep 10, 2015 | 27.62 | 27.95 | 27.40 | 27.84 | 649,896 | +0.18(+0.67%) |
Sep 09, 2015 | 28.19 | 28.48 | 27.62 | 27.65 | 376,384 | -0.23(-0.82%) |
Sep 08, 2015 | 27.75 | 28.00 | 27.41 | 27.88 | 528,376 | +0.64(+2.36%) |
Sep 04, 2015 | 27.16 | 27.24 | 27.24 | 27.24 | 363,856 | -0.34(-1.24%) |
Sep 03, 2015 | 27.76 | 28.06 | 27.49 | 27.58 | 464,241 | +0.00(+0.00%) |
Sep 02, 2015 | 27.65 | 27.67 | 27.13 | 27.58 | 308,734 | +0.34(+1.26%) |
Sep 01, 2015 | 27.71 | 27.82 | 27.08 | 27.24 | 747,895 | -1.06(-3.76%) |
Aug 31, 2015 | 27.90 | 28.55 | 27.69 | 28.30 | 708,611 | +0.19(+0.69%) |
Aug 28, 2015 | 28.20 | 28.35 | 27.88 | 28.11 | 841,323 | -0.18(-0.62%) |
Aug 27, 2015 | 27.89 | 28.56 | 27.74 | 28.28 | 1,022,114 | +0.88(+3.21%) |
Aug 26, 2015 | 27.22 | 27.46 | 26.46 | 27.40 | 1,106,441 | +0.90(+3.39%) |
Aug 25, 2015 | 26.70 | 27.36 | 26.46 | 26.51 | 1,398,013 | +0.26(+1.01%) |
Aug 24, 2015 | 26.39 | 27.63 | 24.74 | 26.24 | 1,942,826 | -1.87(-6.66%) |
Aug 21, 2015 | 28.87 | 28.87 | 27.95 | 28.12 | 1,302,589 | -0.76(-2.62%) |
Aug 20, 2015 | 30.03 | 30.03 | 28.85 | 28.87 | 1,285,654 | -1.35(-4.45%) |
Aug 19, 2015 | 30.43 | 30.54 | 29.73 | 30.22 | 809,163 | -0.39(-1.26%) |
Aug 18, 2015 | 31.35 | 31.40 | 30.47 | 30.61 | 676,834 | -0.82(-2.60%) |
Aug 17, 2015 | 30.97 | 31.50 | 30.82 | 31.42 | 550,166 | +0.38(+1.22%) |
Aug 14, 2015 | 31.16 | 31.16 | 30.69 | 31.05 | 477,894 | -0.08(-0.25%) |
Aug 13, 2015 | 31.63 | 31.73 | 31.07 | 31.13 | 484,671 | -0.51(-1.61%) |
Aug 12, 2015 | 31.91 | 32.19 | 31.12 | 31.64 | 1,061,602 | -0.62(-1.94%) |
Aug 11, 2015 | 32.32 | 32.37 | 31.90 | 32.26 | 1,327,983 | -0.40(-1.24%) |
Aug 10, 2015 | 32.12 | 32.67 | 31.93 | 32.66 | 949,166 | +0.69(+2.15%) |
Aug 07, 2015 | 31.04 | 32.18 | 30.88 | 31.98 | 1,903,328 | +1.16(+3.77%) |
Aug 06, 2015 | 31.02 | 31.14 | 30.73 | 30.82 | 935,857 | -0.11(-0.34%) |
Aug 05, 2015 | 31.03 | 31.30 | 30.84 | 30.92 | 582,033 | +0.02(+0.06%) |
Aug 04, 2015 | 30.65 | 31.05 | 30.47 | 30.91 | 638,237 | +0.29(+0.95%) |
Aug 03, 2015 | 31.05 | 31.13 | 30.47 | 30.62 | 953,965 | -0.48(-1.56%) |
Jul 31, 2015 | 30.42 | 31.46 | 30.38 | 31.10 | 1,943,896 | +1.73(+5.90%) |
Jul 30, 2015 | 29.59 | 29.59 | 29.30 | 29.37 | 1,218,598 | -0.37(-1.24%) |
Jul 29, 2015 | 29.55 | 29.76 | 29.37 | 29.74 | 1,276,708 | +0.29(+0.99%) |
Jul 28, 2015 | 29.23 | 29.60 | 28.95 | 29.45 | 942,732 | +0.37(+1.27%) |
Jul 27, 2015 | 29.46 | 29.68 | 29.00 | 29.08 | 1,063,561 | -0.67(-2.25%) |
Jul 24, 2015 | 30.30 | 30.43 | 29.54 | 29.74 | 663,695 | -0.46(-1.51%) |
Jul 23, 2015 | 30.67 | 30.68 | 30.05 | 30.20 | 557,828 | -0.42(-1.38%) |
Jul 22, 2015 | 30.23 | 30.80 | 29.96 | 30.62 | 606,572 | +0.32(+1.04%) |
Jul 21, 2015 | 30.37 | 30.80 | 30.18 | 30.31 | 493,329 | -0.09(-0.29%) |
Jul 20, 2015 | 30.50 | 30.58 | 30.24 | 30.40 | 541,302 | -0.11(-0.35%) |
Jul 17, 2015 | 30.31 | 30.63 | 30.11 | 30.50 | 411,932 | +0.19(+0.64%) |
Jul 16, 2015 | 30.29 | 30.44 | 30.06 | 30.31 | 443,485 | +0.19(+0.64%) |
Jul 15, 2015 | 30.11 | 30.26 | 29.80 | 30.11 | 502,114 | -0.05(-0.18%) |
Jul 14, 2015 | 30.06 | 30.28 | 30.00 | 30.17 | 303,987 | +0.04(+0.15%) |
Jul 13, 2015 | 30.04 | 30.22 | 29.93 | 30.12 | 522,386 | +0.33(+1.12%) |
Jul 10, 2015 | 29.23 | 29.80 | 29.18 | 29.79 | 1,039,970 | +0.77(+2.64%) |
Jul 09, 2015 | 29.30 | 29.43 | 29.02 | 29.02 | 484,856 | +0.04(+0.12%) |
Jul 08, 2015 | 29.64 | 29.78 | 28.73 | 28.99 | 633,057 | -0.80(-2.69%) |
Jul 07, 2015 | 29.60 | 29.90 | 28.92 | 29.79 | 1,037,579 | +0.15(+0.50%) |
Jul 06, 2015 | 29.65 | 29.92 | 29.24 | 29.64 | 713,152 | -0.18(-0.62%) |
Jul 02, 2015 | 29.90 | 29.82 | 29.82 | 29.82 | 612,338 | +0.00(+0.00%) |