Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.55 | 24.71 | 24.37 | 24.56 | 5,638,000 | +0.27(+1.12%) |
Sep 29, 2015 | 24.57 | 24.57 | 24.03 | 24.29 | 7,676,411 | -0.22(-0.89%) |
Sep 28, 2015 | 25.01 | 25.11 | 24.43 | 24.51 | 6,439,294 | -0.67(-2.67%) |
Sep 25, 2015 | 25.08 | 25.68 | 24.80 | 25.18 | 8,707,398 | +0.28(+1.12%) |
Sep 24, 2015 | 23.77 | 24.99 | 23.77 | 24.90 | 17,801,564 | +0.95(+3.97%) |
Sep 23, 2015 | 23.98 | 24.14 | 23.78 | 23.95 | 12,948,929 | +0.06(+0.25%) |
Sep 22, 2015 | 25.32 | 25.32 | 23.67 | 23.89 | 21,478,466 | -1.82(-7.08%) |
Sep 21, 2015 | 25.80 | 25.88 | 25.45 | 25.71 | 6,474,636 | +0.11(+0.43%) |
Sep 18, 2015 | 25.72 | 26.00 | 25.54 | 25.60 | 7,684,811 | -0.32(-1.24%) |
Sep 17, 2015 | 25.80 | 26.23 | 25.68 | 25.92 | 3,276,436 | +0.16(+0.64%) |
Sep 16, 2015 | 25.43 | 25.82 | 25.32 | 25.75 | 3,781,657 | +0.38(+1.48%) |
Sep 15, 2015 | 25.16 | 25.41 | 25.03 | 25.38 | 4,542,273 | +0.32(+1.26%) |
Sep 14, 2015 | 25.23 | 25.26 | 25.00 | 25.06 | 3,532,641 | -0.20(-0.79%) |
Sep 11, 2015 | 24.89 | 25.27 | 24.80 | 25.26 | 3,431,349 | +0.32(+1.26%) |
Sep 10, 2015 | 24.97 | 25.21 | 24.85 | 24.95 | 3,995,847 | +0.01(+0.05%) |
Sep 09, 2015 | 25.49 | 25.57 | 24.87 | 24.94 | 3,757,778 | -0.37(-1.46%) |
Sep 08, 2015 | 25.40 | 25.43 | 25.00 | 25.31 | 5,451,670 | +0.31(+1.24%) |
Sep 04, 2015 | 25.07 | 25.00 | 25.00 | 25.00 | 4,377,786 | -0.30(-1.17%) |
Sep 03, 2015 | 24.95 | 25.51 | 24.95 | 25.29 | 9,994,938 | +0.38(+1.51%) |
Sep 02, 2015 | 25.04 | 25.06 | 24.72 | 24.92 | 6,681,698 | +0.14(+0.56%) |
Sep 01, 2015 | 24.84 | 25.09 | 24.61 | 24.78 | 6,648,560 | -0.49(-1.94%) |
Aug 31, 2015 | 25.28 | 25.46 | 25.12 | 25.27 | 5,104,067 | -0.03(-0.12%) |
Aug 28, 2015 | 25.29 | 25.53 | 25.11 | 25.30 | 6,137,370 | -0.10(-0.41%) |
Aug 27, 2015 | 25.48 | 25.58 | 24.99 | 25.40 | 5,684,689 | +0.07(+0.26%) |
Aug 26, 2015 | 24.95 | 25.40 | 24.62 | 25.34 | 5,996,945 | +0.88(+3.59%) |
Aug 25, 2015 | 25.62 | 25.62 | 24.44 | 24.46 | 7,534,870 | -0.70(-2.77%) |
Aug 24, 2015 | 25.04 | 25.53 | 24.17 | 25.15 | 9,537,017 | -0.91(-3.49%) |
Aug 21, 2015 | 26.52 | 26.57 | 26.06 | 26.06 | 5,784,330 | -0.58(-2.18%) |
Aug 20, 2015 | 26.76 | 26.95 | 26.60 | 26.65 | 2,530,467 | -0.35(-1.30%) |
Aug 19, 2015 | 27.07 | 27.19 | 26.88 | 27.00 | 2,415,643 | -0.19(-0.69%) |
Aug 18, 2015 | 27.35 | 27.43 | 27.12 | 27.18 | 2,368,794 | -0.18(-0.64%) |
Aug 17, 2015 | 27.31 | 27.43 | 27.17 | 27.36 | 1,847,730 | -0.07(-0.27%) |
Aug 14, 2015 | 27.04 | 27.49 | 26.86 | 27.43 | 4,316,309 | +0.49(+1.82%) |
Aug 13, 2015 | 27.11 | 27.19 | 26.88 | 26.94 | 3,374,382 | -0.15(-0.56%) |
Aug 12, 2015 | 27.10 | 27.13 | 26.73 | 27.09 | 4,318,623 | -0.17(-0.62%) |
Aug 11, 2015 | 27.12 | 27.30 | 27.04 | 27.26 | 4,248,214 | -0.01(-0.04%) |
Aug 10, 2015 | 27.49 | 27.57 | 27.23 | 27.28 | 4,859,789 | -0.10(-0.35%) |
Aug 07, 2015 | 27.18 | 27.37 | 26.97 | 27.37 | 4,416,165 | +0.11(+0.40%) |
Aug 06, 2015 | 27.27 | 27.30 | 26.97 | 27.26 | 4,846,533 | +0.13(+0.49%) |
Aug 05, 2015 | 26.83 | 27.28 | 26.80 | 27.13 | 4,593,947 | +0.35(+1.31%) |
Aug 04, 2015 | 26.67 | 26.93 | 26.65 | 26.78 | 3,567,395 | +0.06(+0.23%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.52 | 26.72 | 3,324,212 | +0.01(+0.02%) |
Jul 31, 2015 | 26.94 | 26.98 | 26.65 | 26.71 | 3,588,024 | -0.23(-0.85%) |
Jul 30, 2015 | 26.55 | 26.98 | 26.53 | 26.94 | 3,474,190 | +0.19(+0.70%) |
Jul 29, 2015 | 26.59 | 26.83 | 26.59 | 26.75 | 2,812,514 | +0.12(+0.43%) |
Jul 28, 2015 | 26.37 | 26.67 | 26.25 | 26.64 | 3,867,366 | +0.40(+1.52%) |
Jul 27, 2015 | 26.23 | 26.31 | 26.12 | 26.24 | 3,682,496 | -0.08(-0.32%) |
Jul 24, 2015 | 26.52 | 26.59 | 26.25 | 26.32 | 2,484,825 | -0.20(-0.75%) |
Jul 23, 2015 | 26.53 | 26.75 | 26.47 | 26.52 | 2,838,612 | -0.10(-0.36%) |
Jul 22, 2015 | 26.55 | 26.77 | 26.37 | 26.62 | 9,624,118 | +0.08(+0.32%) |
Jul 21, 2015 | 26.66 | 26.77 | 26.49 | 26.53 | 4,995,010 | -0.16(-0.61%) |
Jul 20, 2015 | 26.82 | 26.82 | 26.66 | 26.70 | 4,553,863 | -0.09(-0.34%) |
Jul 17, 2015 | 26.87 | 26.90 | 26.69 | 26.79 | 3,935,845 | -0.11(-0.40%) |
Jul 16, 2015 | 26.92 | 27.08 | 26.78 | 26.90 | 3,923,723 | +0.11(+0.43%) |
Jul 15, 2015 | 26.88 | 26.98 | 26.72 | 26.78 | 5,767,562 | -0.17(-0.65%) |
Jul 14, 2015 | 26.82 | 27.00 | 26.73 | 26.96 | 8,545,104 | +0.00(+0.00%) |
Jul 13, 2015 | 27.13 | 27.23 | 26.92 | 26.96 | 4,665,241 | -0.07(-0.25%) |
Jul 10, 2015 | 26.99 | 27.19 | 26.90 | 27.02 | 4,679,706 | +0.19(+0.70%) |
Jul 09, 2015 | 27.14 | 27.32 | 26.81 | 26.84 | 5,196,412 | -0.08(-0.29%) |
Jul 08, 2015 | 27.25 | 27.34 | 26.88 | 26.91 | 7,506,167 | -0.51(-1.85%) |
Jul 07, 2015 | 26.98 | 27.42 | 26.79 | 27.42 | 8,476,767 | +0.52(+1.95%) |
Jul 06, 2015 | 26.70 | 27.10 | 26.59 | 26.90 | 15,322,316 | +0.04(+0.13%) |
Jul 02, 2015 | 26.99 | 26.86 | 26.86 | 26.86 | 6,944,615 | -0.02(-0.09%) |