Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.36 | 25.48 | 24.94 | 25.34 | 2,373,225 | +0.34(+1.36%) |
Sep 29, 2015 | 24.47 | 25.30 | 24.31 | 25.00 | 2,605,903 | +0.51(+2.08%) |
Sep 28, 2015 | 26.03 | 26.25 | 23.94 | 24.49 | 4,258,260 | -1.64(-6.28%) |
Sep 25, 2015 | 26.55 | 26.64 | 25.97 | 26.13 | 2,818,822 | -0.29(-1.10%) |
Sep 24, 2015 | 26.59 | 26.87 | 25.92 | 26.42 | 2,784,743 | -0.59(-2.18%) |
Sep 23, 2015 | 26.58 | 27.43 | 26.51 | 27.01 | 3,316,895 | +0.27(+1.01%) |
Sep 22, 2015 | 27.65 | 27.89 | 26.71 | 26.74 | 1,584,198 | -1.06(-3.81%) |
Sep 21, 2015 | 28.53 | 28.70 | 27.79 | 27.80 | 1,417,374 | -0.64(-2.25%) |
Sep 18, 2015 | 28.18 | 28.69 | 28.00 | 28.44 | 1,258,013 | -0.13(-0.46%) |
Sep 17, 2015 | 28.03 | 28.99 | 27.89 | 28.57 | 1,653,034 | +0.57(+2.04%) |
Sep 16, 2015 | 28.08 | 28.24 | 27.95 | 28.00 | 1,832,027 | +0.00(+0.00%) |
Sep 15, 2015 | 27.93 | 28.20 | 27.79 | 28.00 | 1,651,933 | -0.03(-0.11%) |
Sep 14, 2015 | 28.20 | 28.25 | 27.95 | 28.03 | 853,744 | -0.22(-0.78%) |
Sep 11, 2015 | 28.28 | 28.48 | 28.09 | 28.25 | 1,645,191 | -0.28(-0.98%) |
Sep 10, 2015 | 28.50 | 28.75 | 28.33 | 28.53 | 735,509 | -0.05(-0.17%) |
Sep 09, 2015 | 29.02 | 29.49 | 28.51 | 28.58 | 1,041,343 | -0.20(-0.69%) |
Sep 08, 2015 | 28.84 | 28.99 | 28.70 | 28.78 | 766,527 | +0.30(+1.05%) |
Sep 04, 2015 | 28.40 | 28.48 | 28.48 | 28.48 | 1,092,800 | -0.24(-0.84%) |
Sep 03, 2015 | 28.85 | 29.10 | 28.58 | 28.72 | 845,042 | -0.06(-0.21%) |
Sep 02, 2015 | 29.02 | 29.06 | 28.19 | 28.78 | 1,590,173 | +0.44(+1.55%) |
Sep 01, 2015 | 28.64 | 28.74 | 27.84 | 28.34 | 3,887,080 | -0.85(-2.91%) |
Aug 31, 2015 | 28.34 | 29.60 | 28.17 | 29.19 | 3,115,302 | +0.83(+2.93%) |
Aug 28, 2015 | 28.76 | 29.01 | 28.21 | 28.36 | 1,097,160 | -0.49(-1.70%) |
Aug 27, 2015 | 28.55 | 29.14 | 28.15 | 28.85 | 1,632,491 | +0.65(+2.30%) |
Aug 26, 2015 | 28.23 | 28.24 | 27.28 | 28.20 | 2,014,983 | +0.58(+2.10%) |
Aug 25, 2015 | 28.58 | 28.66 | 27.56 | 27.62 | 3,769,182 | -0.13(-0.47%) |
Aug 24, 2015 | 27.24 | 28.27 | 25.63 | 27.75 | 5,728,884 | -0.70(-2.46%) |
Aug 21, 2015 | 29.07 | 29.09 | 27.91 | 28.45 | 5,753,432 | -0.97(-3.30%) |
Aug 20, 2015 | 30.28 | 30.35 | 29.36 | 29.42 | 3,397,965 | -1.09(-3.57%) |
Aug 19, 2015 | 30.65 | 30.76 | 30.43 | 30.51 | 1,488,891 | -0.24(-0.78%) |
Aug 18, 2015 | 30.66 | 30.83 | 30.31 | 30.75 | 1,693,839 | +0.07(+0.23%) |
Aug 17, 2015 | 30.61 | 30.99 | 30.16 | 30.68 | 3,658,354 | +0.30(+0.99%) |
Aug 14, 2015 | 30.00 | 30.54 | 29.93 | 30.38 | 1,519,756 | +0.27(+0.90%) |
Aug 13, 2015 | 29.90 | 30.57 | 29.84 | 30.11 | 3,033,066 | +0.14(+0.47%) |
Aug 12, 2015 | 29.57 | 30.13 | 29.50 | 29.97 | 13,177,360 | -0.03(-0.10%) |
Aug 11, 2015 | 30.27 | 30.98 | 30.00 | 30.00 | 3,983,735 | -0.65(-2.12%) |
Aug 10, 2015 | 30.50 | 30.72 | 30.24 | 30.65 | 977,423 | +0.31(+1.02%) |
Aug 07, 2015 | 30.10 | 30.34 | 29.91 | 30.34 | 826,904 | +0.20(+0.66%) |
Aug 06, 2015 | 31.08 | 31.12 | 30.01 | 30.14 | 1,390,534 | -0.88(-2.84%) |
Aug 05, 2015 | 31.23 | 31.53 | 30.92 | 31.02 | 938,847 | -0.10(-0.32%) |
Aug 04, 2015 | 32.00 | 33.19 | 30.96 | 31.12 | 2,888,178 | -0.97(-3.02%) |
Aug 03, 2015 | 31.77 | 32.12 | 31.53 | 32.09 | 2,294,377 | +0.28(+0.88%) |
Jul 31, 2015 | 31.17 | 31.91 | 31.07 | 31.81 | 1,780,217 | +0.72(+2.32%) |
Jul 30, 2015 | 30.83 | 31.17 | 30.54 | 31.09 | 777,769 | +0.30(+0.97%) |
Jul 29, 2015 | 30.43 | 30.96 | 30.13 | 30.79 | 1,424,905 | +0.45(+1.48%) |
Jul 28, 2015 | 29.56 | 30.37 | 29.13 | 30.34 | 1,895,099 | +0.89(+3.02%) |
Jul 27, 2015 | 29.99 | 29.99 | 29.37 | 29.45 | 1,752,715 | -0.71(-2.35%) |
Jul 24, 2015 | 30.48 | 30.61 | 29.86 | 30.16 | 1,336,785 | -0.27(-0.89%) |
Jul 23, 2015 | 30.59 | 30.77 | 30.17 | 30.43 | 1,129,613 | -0.17(-0.56%) |
Jul 22, 2015 | 30.89 | 31.06 | 30.50 | 30.60 | 775,334 | -0.40(-1.29%) |
Jul 21, 2015 | 30.73 | 31.16 | 30.50 | 31.00 | 720,631 | +0.17(+0.55%) |
Jul 20, 2015 | 31.12 | 31.13 | 30.65 | 30.83 | 849,691 | -0.33(-1.06%) |
Jul 17, 2015 | 32.25 | 32.25 | 30.80 | 31.16 | 2,638,320 | -1.08(-3.35%) |
Jul 16, 2015 | 33.00 | 33.00 | 32.11 | 32.24 | 2,140,019 | -0.78(-2.36%) |
Jul 15, 2015 | 33.39 | 33.50 | 32.78 | 33.02 | 1,261,948 | -0.24(-0.72%) |
Jul 14, 2015 | 33.03 | 33.31 | 32.87 | 33.26 | 789,927 | +0.13(+0.39%) |
Jul 13, 2015 | 32.76 | 33.20 | 32.67 | 33.13 | 689,667 | +0.58(+1.78%) |
Jul 10, 2015 | 32.46 | 32.70 | 32.37 | 32.55 | 764,675 | +0.30(+0.93%) |
Jul 09, 2015 | 32.42 | 32.76 | 32.16 | 32.25 | 758,850 | +0.08(+0.25%) |
Jul 08, 2015 | 33.39 | 33.39 | 32.13 | 32.17 | 1,950,156 | -1.35(-4.03%) |
Jul 07, 2015 | 32.63 | 33.60 | 32.49 | 33.52 | 1,805,449 | +0.78(+2.38%) |
Jul 06, 2015 | 32.41 | 32.77 | 32.04 | 32.74 | 1,450,980 | +0.24(+0.74%) |
Jul 02, 2015 | 32.74 | 32.50 | 32.50 | 32.50 | 1,224,800 | -0.14(-0.43%) |