Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.78 | 26.02 | 25.57 | 25.97 | 5,789,397 | +0.40(+1.56%) |
Sep 29, 2015 | 24.98 | 25.74 | 24.97 | 25.57 | 5,252,673 | +0.60(+2.40%) |
Sep 28, 2015 | 25.34 | 25.39 | 24.79 | 24.97 | 4,613,490 | -0.45(-1.77%) |
Sep 25, 2015 | 25.43 | 26.02 | 25.14 | 25.42 | 3,803,096 | +0.36(+1.44%) |
Sep 24, 2015 | 25.53 | 25.70 | 24.99 | 25.06 | 4,522,270 | -0.57(-2.22%) |
Sep 23, 2015 | 25.57 | 25.80 | 25.41 | 25.63 | 2,840,195 | +0.06(+0.23%) |
Sep 22, 2015 | 25.79 | 25.91 | 25.45 | 25.57 | 3,138,833 | -0.45(-1.73%) |
Sep 21, 2015 | 25.75 | 26.20 | 25.67 | 26.02 | 3,943,624 | +0.30(+1.17%) |
Sep 18, 2015 | 25.33 | 26.10 | 25.31 | 25.72 | 14,160,074 | -0.02(-0.08%) |
Sep 17, 2015 | 25.52 | 26.25 | 25.29 | 25.74 | 4,844,045 | +0.25(+0.98%) |
Sep 16, 2015 | 25.21 | 25.60 | 25.20 | 25.49 | 3,294,928 | +0.27(+1.07%) |
Sep 15, 2015 | 24.92 | 25.34 | 24.76 | 25.22 | 3,151,619 | +0.27(+1.08%) |
Sep 14, 2015 | 25.03 | 25.09 | 24.81 | 24.95 | 3,751,986 | +0.00(+0.00%) |
Sep 11, 2015 | 24.37 | 24.96 | 24.24 | 24.95 | 5,210,545 | +0.58(+2.38%) |
Sep 10, 2015 | 24.33 | 24.69 | 24.23 | 24.37 | 4,020,417 | -0.03(-0.12%) |
Sep 09, 2015 | 24.98 | 25.02 | 24.35 | 24.40 | 4,500,920 | -0.38(-1.53%) |
Sep 08, 2015 | 24.78 | 24.87 | 24.41 | 24.78 | 4,519,213 | +0.30(+1.23%) |
Sep 04, 2015 | 24.78 | 24.48 | 24.48 | 24.48 | 5,244,100 | -0.70(-2.78%) |
Sep 03, 2015 | 25.19 | 25.38 | 25.08 | 25.18 | 3,539,339 | +0.12(+0.48%) |
Sep 02, 2015 | 25.12 | 25.19 | 24.84 | 25.06 | 3,564,806 | +0.31(+1.25%) |
Sep 01, 2015 | 24.77 | 25.19 | 24.55 | 24.75 | 5,719,297 | -0.63(-2.48%) |
Aug 31, 2015 | 25.99 | 26.13 | 25.36 | 25.38 | 6,306,202 | -0.69(-2.65%) |
Aug 28, 2015 | 26.23 | 26.82 | 25.83 | 26.07 | 3,792,542 | -0.16(-0.61%) |
Aug 27, 2015 | 26.05 | 26.39 | 25.74 | 26.23 | 6,153,018 | +0.47(+1.82%) |
Aug 26, 2015 | 25.35 | 25.82 | 25.18 | 25.76 | 7,672,006 | +0.84(+3.37%) |
Aug 25, 2015 | 26.49 | 26.50 | 24.90 | 24.92 | 4,892,040 | -0.83(-3.22%) |
Aug 24, 2015 | 25.32 | 26.78 | 25.25 | 25.75 | 7,853,841 | -1.46(-5.37%) |
Aug 21, 2015 | 27.50 | 27.79 | 27.21 | 27.21 | 5,423,826 | -0.38(-1.38%) |
Aug 20, 2015 | 27.88 | 27.94 | 27.43 | 27.59 | 3,639,414 | -0.29(-1.04%) |
Aug 19, 2015 | 27.78 | 28.15 | 27.55 | 27.88 | 2,813,853 | -0.07(-0.25%) |
Aug 18, 2015 | 27.94 | 28.03 | 27.85 | 27.95 | 2,454,231 | -0.07(-0.25%) |
Aug 17, 2015 | 27.84 | 28.06 | 27.67 | 28.02 | 2,070,919 | +0.15(+0.54%) |
Aug 14, 2015 | 27.24 | 27.88 | 27.24 | 27.87 | 2,138,655 | +0.04(+0.14%) |
Aug 13, 2015 | 27.75 | 28.00 | 27.52 | 27.83 | 2,673,215 | -0.10(-0.36%) |
Aug 12, 2015 | 28.02 | 28.04 | 27.67 | 27.93 | 4,603,790 | -0.11(-0.39%) |
Aug 11, 2015 | 27.54 | 28.12 | 27.52 | 28.04 | 5,196,164 | +0.51(+1.85%) |
Aug 10, 2015 | 27.90 | 27.94 | 27.39 | 27.53 | 2,362,361 | -0.22(-0.79%) |
Aug 07, 2015 | 27.39 | 27.85 | 27.22 | 27.75 | 3,244,692 | +0.31(+1.13%) |
Aug 06, 2015 | 27.09 | 27.46 | 26.88 | 27.44 | 3,713,862 | +0.36(+1.33%) |
Aug 05, 2015 | 27.09 | 27.21 | 26.87 | 27.08 | 3,908,293 | +0.15(+0.56%) |
Aug 04, 2015 | 26.75 | 27.55 | 26.75 | 26.93 | 4,001,044 | -0.31(-1.14%) |
Aug 03, 2015 | 27.12 | 27.43 | 27.09 | 27.24 | 4,334,740 | +0.10(+0.37%) |
Jul 31, 2015 | 27.52 | 28.44 | 27.06 | 27.14 | 5,637,690 | +0.24(+0.89%) |
Jul 30, 2015 | 26.85 | 27.02 | 26.75 | 26.90 | 3,379,531 | -0.08(-0.30%) |
Jul 29, 2015 | 26.61 | 27.02 | 26.48 | 26.98 | 4,680,967 | +0.33(+1.24%) |
Jul 28, 2015 | 26.57 | 26.82 | 26.38 | 26.65 | 3,492,165 | +0.15(+0.57%) |
Jul 27, 2015 | 26.33 | 26.59 | 26.32 | 26.50 | 3,428,949 | +0.20(+0.76%) |
Jul 24, 2015 | 26.17 | 26.38 | 26.07 | 26.30 | 3,950,506 | +0.07(+0.27%) |
Jul 23, 2015 | 26.59 | 26.63 | 26.05 | 26.23 | 3,518,517 | -0.41(-1.54%) |
Jul 22, 2015 | 26.48 | 26.82 | 26.48 | 26.64 | 3,071,850 | +0.15(+0.57%) |
Jul 21, 2015 | 26.48 | 26.59 | 26.37 | 26.49 | 2,933,593 | -0.01(-0.04%) |
Jul 20, 2015 | 26.39 | 26.60 | 26.36 | 26.50 | 2,479,260 | +0.03(+0.11%) |
Jul 17, 2015 | 26.93 | 26.93 | 26.42 | 26.47 | 2,603,380 | -0.41(-1.53%) |
Jul 16, 2015 | 26.76 | 27.09 | 26.73 | 26.88 | 3,966,573 | +0.27(+1.01%) |
Jul 15, 2015 | 26.41 | 26.66 | 26.30 | 26.61 | 3,251,945 | +0.15(+0.57%) |
Jul 14, 2015 | 26.33 | 26.53 | 26.16 | 26.46 | 3,238,295 | +0.18(+0.68%) |
Jul 13, 2015 | 26.59 | 26.71 | 26.06 | 26.28 | 2,847,427 | -0.10(-0.38%) |
Jul 10, 2015 | 26.54 | 26.66 | 26.38 | 26.38 | 3,792,907 | +0.00(+0.00%) |
Jul 09, 2015 | 26.71 | 26.81 | 26.24 | 26.38 | 3,197,678 | -0.23(-0.86%) |
Jul 08, 2015 | 26.66 | 26.84 | 26.38 | 26.61 | 4,758,377 | -0.23(-0.86%) |
Jul 07, 2015 | 26.20 | 26.88 | 26.20 | 26.84 | 5,137,839 | +0.69(+2.64%) |
Jul 06, 2015 | 26.03 | 26.42 | 26.03 | 26.15 | 5,411,733 | -0.07(-0.27%) |
Jul 02, 2015 | 26.25 | 26.22 | 26.22 | 26.22 | 3,877,100 | +0.12(+0.46%) |