Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.11 | 25.39 | 24.91 | 25.35 | 5,509,405 | +0.61(+2.48%) |
Sep 29, 2015 | 24.98 | 25.19 | 24.59 | 24.74 | 6,138,598 | -0.23(-0.93%) |
Sep 28, 2015 | 25.10 | 25.25 | 24.78 | 24.97 | 6,520,796 | -0.35(-1.37%) |
Sep 25, 2015 | 25.49 | 26.05 | 25.20 | 25.32 | 4,048,836 | +0.06(+0.24%) |
Sep 24, 2015 | 25.13 | 25.34 | 24.94 | 25.25 | 4,665,933 | -0.18(-0.72%) |
Sep 23, 2015 | 25.82 | 25.88 | 25.38 | 25.44 | 4,482,993 | -0.32(-1.24%) |
Sep 22, 2015 | 25.76 | 25.82 | 25.50 | 25.76 | 5,854,167 | -0.43(-1.66%) |
Sep 21, 2015 | 26.30 | 26.33 | 25.96 | 26.19 | 4,778,116 | +0.09(+0.36%) |
Sep 18, 2015 | 26.26 | 26.53 | 26.02 | 26.09 | 9,405,394 | -0.69(-2.58%) |
Sep 17, 2015 | 26.86 | 27.18 | 26.62 | 26.79 | 7,825,527 | -0.04(-0.15%) |
Sep 16, 2015 | 26.79 | 26.89 | 26.63 | 26.83 | 5,690,052 | +0.09(+0.35%) |
Sep 15, 2015 | 26.58 | 26.85 | 26.50 | 26.73 | 4,995,656 | +0.19(+0.72%) |
Sep 14, 2015 | 26.73 | 26.79 | 26.48 | 26.54 | 4,893,558 | -0.17(-0.63%) |
Sep 11, 2015 | 26.52 | 26.72 | 26.42 | 26.71 | 4,196,661 | +0.08(+0.31%) |
Sep 10, 2015 | 26.73 | 26.90 | 26.42 | 26.63 | 7,022,395 | -0.24(-0.91%) |
Sep 09, 2015 | 27.64 | 27.77 | 26.81 | 26.87 | 6,441,595 | -0.28(-1.02%) |
Sep 08, 2015 | 26.98 | 27.27 | 26.86 | 27.15 | 6,067,361 | +0.72(+2.72%) |
Sep 04, 2015 | 26.56 | 26.43 | 26.43 | 26.43 | 4,486,709 | -0.54(-2.01%) |
Sep 03, 2015 | 26.77 | 27.12 | 26.62 | 26.98 | 5,425,691 | +0.20(+0.73%) |
Sep 02, 2015 | 27.16 | 27.16 | 26.51 | 26.78 | 4,469,724 | +0.05(+0.18%) |
Sep 01, 2015 | 26.60 | 27.12 | 26.57 | 26.73 | 5,928,460 | -0.77(-2.78%) |
Aug 31, 2015 | 27.65 | 27.88 | 27.48 | 27.50 | 5,909,600 | -0.45(-1.60%) |
Aug 28, 2015 | 27.64 | 27.95 | 27.48 | 27.94 | 5,894,392 | +0.13(+0.46%) |
Aug 27, 2015 | 27.31 | 27.84 | 27.21 | 27.82 | 7,264,378 | +0.72(+2.65%) |
Aug 26, 2015 | 27.02 | 27.17 | 26.26 | 27.10 | 9,814,675 | +0.77(+2.93%) |
Aug 25, 2015 | 27.74 | 27.80 | 26.28 | 26.32 | 15,218,165 | -0.38(-1.42%) |
Aug 24, 2015 | 26.43 | 27.90 | 25.92 | 26.70 | 13,544,676 | -1.06(-3.83%) |
Aug 21, 2015 | 28.22 | 28.63 | 27.75 | 27.77 | 10,934,734 | -0.73(-2.57%) |
Aug 20, 2015 | 29.08 | 29.22 | 28.49 | 28.50 | 7,151,825 | -0.82(-2.80%) |
Aug 19, 2015 | 29.53 | 29.60 | 29.10 | 29.32 | 6,013,129 | -0.42(-1.41%) |
Aug 18, 2015 | 29.64 | 29.77 | 29.56 | 29.74 | 4,198,709 | +0.09(+0.30%) |
Aug 17, 2015 | 29.52 | 29.72 | 29.36 | 29.65 | 3,400,555 | +0.09(+0.32%) |
Aug 14, 2015 | 29.48 | 29.56 | 29.34 | 29.56 | 3,826,183 | +0.03(+0.11%) |
Aug 13, 2015 | 29.75 | 29.83 | 29.49 | 29.52 | 3,747,436 | -0.28(-0.93%) |
Aug 12, 2015 | 29.46 | 29.81 | 29.06 | 29.80 | 6,143,452 | +0.02(+0.07%) |
Aug 11, 2015 | 30.13 | 30.13 | 29.64 | 29.78 | 4,112,907 | -0.66(-2.18%) |
Aug 10, 2015 | 30.23 | 30.45 | 30.19 | 30.44 | 5,185,354 | +0.41(+1.35%) |
Aug 07, 2015 | 30.28 | 30.33 | 29.84 | 30.04 | 3,966,922 | -0.26(-0.85%) |
Aug 06, 2015 | 30.63 | 30.66 | 30.23 | 30.30 | 3,819,284 | -0.33(-1.06%) |
Aug 05, 2015 | 30.92 | 30.97 | 30.60 | 30.62 | 3,978,555 | -0.01(-0.04%) |
Aug 04, 2015 | 30.81 | 30.83 | 30.51 | 30.63 | 4,129,698 | -0.16(-0.53%) |
Aug 03, 2015 | 30.80 | 30.98 | 30.57 | 30.80 | 5,518,875 | -0.07(-0.22%) |
Jul 31, 2015 | 31.37 | 31.40 | 30.83 | 30.86 | 6,258,667 | -0.41(-1.32%) |
Jul 30, 2015 | 31.41 | 31.49 | 31.10 | 31.28 | 4,578,502 | -0.24(-0.75%) |
Jul 29, 2015 | 31.31 | 31.69 | 31.12 | 31.52 | 4,575,970 | -0.01(-0.02%) |
Jul 28, 2015 | 31.78 | 31.87 | 31.43 | 31.52 | 4,159,155 | +0.07(+0.24%) |
Jul 27, 2015 | 31.18 | 31.47 | 31.10 | 31.45 | 4,495,877 | +0.01(+0.02%) |
Jul 24, 2015 | 32.11 | 32.17 | 31.37 | 31.44 | 7,027,681 | -0.81(-2.50%) |
Jul 23, 2015 | 32.98 | 33.01 | 32.13 | 32.25 | 5,310,368 | -0.61(-1.86%) |
Jul 22, 2015 | 33.09 | 33.19 | 32.82 | 32.86 | 3,269,239 | -0.28(-0.86%) |
Jul 21, 2015 | 33.21 | 33.37 | 32.97 | 33.14 | 1,613,634 | -0.12(-0.35%) |
Jul 20, 2015 | 33.51 | 33.60 | 33.20 | 33.26 | 2,173,176 | -0.22(-0.67%) |
Jul 17, 2015 | 33.56 | 33.58 | 33.11 | 33.48 | 1,601,894 | -0.15(-0.44%) |
Jul 16, 2015 | 33.49 | 33.64 | 33.47 | 33.63 | 1,780,634 | +0.40(+1.20%) |
Jul 15, 2015 | 33.13 | 33.40 | 32.91 | 33.23 | 2,602,777 | +0.11(+0.33%) |
Jul 14, 2015 | 33.19 | 33.24 | 33.01 | 33.12 | 2,646,039 | -0.14(-0.41%) |
Jul 13, 2015 | 33.32 | 33.40 | 33.18 | 33.26 | 2,591,499 | +0.20(+0.62%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.95 | 33.05 | 2,937,308 | +0.28(+0.87%) |
Jul 09, 2015 | 33.26 | 33.26 | 32.64 | 32.77 | 3,189,793 | +0.26(+0.81%) |
Jul 08, 2015 | 32.83 | 32.98 | 32.46 | 32.50 | 3,134,796 | -0.67(-2.02%) |
Jul 07, 2015 | 33.08 | 33.24 | 32.50 | 33.18 | 2,917,918 | +0.08(+0.25%) |
Jul 06, 2015 | 32.86 | 33.23 | 32.25 | 33.09 | 2,341,464 | -0.25(-0.75%) |
Jul 02, 2015 | 33.42 | 33.34 | 33.34 | 33.34 | 2,046,631 | -0.08(-0.24%) |