Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.05 | 24.53 | 22.93 | 24.43 | 2,554,590 | +0.55(+2.29%) |
Sep 29, 2015 | 23.87 | 23.98 | 23.67 | 23.88 | 2,374,830 | +0.06(+0.26%) |
Sep 28, 2015 | 24.48 | 24.75 | 23.78 | 23.82 | 1,051,501 | -0.87(-3.52%) |
Sep 25, 2015 | 25.04 | 25.16 | 24.65 | 24.69 | 1,167,110 | -0.28(-1.12%) |
Sep 24, 2015 | 25.24 | 25.33 | 24.64 | 24.97 | 975,756 | -0.60(-2.35%) |
Sep 23, 2015 | 25.67 | 25.82 | 25.46 | 25.57 | 1,179,494 | -0.03(-0.14%) |
Sep 22, 2015 | 25.73 | 25.77 | 25.49 | 25.60 | 725,820 | -0.44(-1.67%) |
Sep 21, 2015 | 25.80 | 26.15 | 25.76 | 26.04 | 819,564 | +0.31(+1.22%) |
Sep 18, 2015 | 26.24 | 26.39 | 25.56 | 25.72 | 1,768,022 | -0.84(-3.14%) |
Sep 17, 2015 | 27.06 | 27.06 | 26.52 | 26.56 | 891,700 | -0.65(-2.40%) |
Sep 16, 2015 | 26.60 | 27.26 | 26.59 | 27.21 | 611,214 | +0.61(+2.29%) |
Sep 15, 2015 | 26.52 | 26.62 | 26.39 | 26.60 | 727,064 | +0.18(+0.69%) |
Sep 14, 2015 | 26.82 | 26.82 | 26.31 | 26.42 | 554,111 | -0.38(-1.43%) |
Sep 11, 2015 | 26.33 | 26.82 | 26.31 | 26.80 | 533,152 | +0.38(+1.45%) |
Sep 10, 2015 | 26.66 | 26.93 | 26.37 | 26.42 | 548,608 | -0.23(-0.85%) |
Sep 09, 2015 | 27.06 | 27.13 | 26.59 | 26.65 | 647,198 | -0.17(-0.65%) |
Sep 08, 2015 | 26.76 | 26.89 | 26.55 | 26.82 | 949,933 | +0.50(+1.88%) |
Sep 04, 2015 | 26.71 | 26.32 | 26.32 | 26.32 | 1,011,661 | -0.73(-2.70%) |
Sep 03, 2015 | 26.75 | 27.28 | 26.68 | 27.06 | 793,443 | +0.26(+0.97%) |
Sep 02, 2015 | 26.98 | 27.00 | 26.29 | 26.79 | 1,651,299 | -0.01(-0.03%) |
Sep 01, 2015 | 27.10 | 28.45 | 26.54 | 26.80 | 2,314,557 | -0.43(-1.60%) |
Aug 31, 2015 | 27.31 | 27.47 | 27.01 | 27.24 | 1,001,137 | -0.23(-0.82%) |
Aug 28, 2015 | 27.17 | 27.57 | 26.99 | 27.46 | 787,260 | +0.10(+0.35%) |
Aug 27, 2015 | 27.08 | 27.38 | 26.87 | 27.37 | 1,040,791 | +0.54(+2.01%) |
Aug 26, 2015 | 26.83 | 26.96 | 26.19 | 26.83 | 1,885,590 | +0.46(+1.75%) |
Aug 25, 2015 | 26.99 | 27.22 | 26.20 | 26.37 | 1,550,715 | -0.10(-0.39%) |
Aug 24, 2015 | 26.27 | 27.65 | 25.31 | 26.47 | 1,306,387 | -1.05(-3.82%) |
Aug 21, 2015 | 27.84 | 28.11 | 27.53 | 27.53 | 758,634 | -0.77(-2.74%) |
Aug 20, 2015 | 28.82 | 28.82 | 28.21 | 28.30 | 824,223 | -0.83(-2.84%) |
Aug 19, 2015 | 29.45 | 29.59 | 29.05 | 29.13 | 568,706 | -0.50(-1.67%) |
Aug 18, 2015 | 29.74 | 29.91 | 29.58 | 29.62 | 564,997 | -0.14(-0.47%) |
Aug 17, 2015 | 29.36 | 29.76 | 29.19 | 29.76 | 712,629 | +0.20(+0.68%) |
Aug 14, 2015 | 29.31 | 29.63 | 29.25 | 29.56 | 389,630 | +0.25(+0.86%) |
Aug 13, 2015 | 29.19 | 29.41 | 29.06 | 29.31 | 474,447 | +0.06(+0.21%) |
Aug 12, 2015 | 28.90 | 29.32 | 28.73 | 29.25 | 395,914 | +0.16(+0.54%) |
Aug 11, 2015 | 29.29 | 29.38 | 29.07 | 29.09 | 478,953 | -0.47(-1.58%) |
Aug 10, 2015 | 29.02 | 29.64 | 28.90 | 29.56 | 507,046 | +0.70(+2.43%) |
Aug 07, 2015 | 28.61 | 28.90 | 28.50 | 28.86 | 703,198 | +0.23(+0.82%) |
Aug 06, 2015 | 28.89 | 28.89 | 28.47 | 28.63 | 641,849 | -0.18(-0.63%) |
Aug 05, 2015 | 29.08 | 29.33 | 28.76 | 28.81 | 739,583 | -0.14(-0.48%) |
Aug 04, 2015 | 28.99 | 29.16 | 28.72 | 28.95 | 813,078 | -0.02(-0.06%) |
Aug 03, 2015 | 29.02 | 29.09 | 28.73 | 28.96 | 542,382 | -0.12(-0.42%) |
Jul 31, 2015 | 29.05 | 29.28 | 28.97 | 29.09 | 779,349 | +0.12(+0.42%) |
Jul 30, 2015 | 28.74 | 29.05 | 28.63 | 28.96 | 633,379 | +0.13(+0.45%) |
Jul 29, 2015 | 27.68 | 28.98 | 27.68 | 28.83 | 1,395,760 | +1.02(+3.67%) |
Jul 28, 2015 | 27.93 | 28.03 | 27.69 | 27.81 | 749,088 | +0.08(+0.28%) |
Jul 27, 2015 | 27.44 | 27.82 | 27.37 | 27.73 | 1,047,273 | +0.10(+0.34%) |
Jul 24, 2015 | 27.89 | 27.95 | 27.58 | 27.64 | 574,324 | -0.34(-1.21%) |
Jul 23, 2015 | 28.15 | 28.28 | 27.92 | 27.98 | 498,465 | -0.17(-0.61%) |
Jul 22, 2015 | 28.31 | 28.34 | 27.96 | 28.15 | 682,988 | -0.26(-0.91%) |
Jul 21, 2015 | 28.83 | 28.90 | 28.38 | 28.41 | 680,136 | -0.44(-1.53%) |
Jul 20, 2015 | 28.87 | 28.94 | 28.75 | 28.85 | 584,368 | +0.04(+0.15%) |
Jul 17, 2015 | 29.29 | 29.29 | 28.78 | 28.81 | 623,406 | -0.52(-1.77%) |
Jul 16, 2015 | 29.41 | 29.54 | 29.27 | 29.33 | 551,777 | +0.13(+0.44%) |
Jul 15, 2015 | 29.53 | 29.58 | 29.17 | 29.20 | 672,491 | -0.33(-1.11%) |
Jul 14, 2015 | 29.43 | 29.84 | 29.43 | 29.53 | 821,610 | +0.16(+0.56%) |
Jul 13, 2015 | 29.32 | 29.52 | 29.24 | 29.36 | 674,078 | +0.14(+0.47%) |
Jul 10, 2015 | 29.63 | 29.65 | 29.05 | 29.22 | 1,111,165 | -0.22(-0.74%) |
Jul 09, 2015 | 29.96 | 30.07 | 29.41 | 29.44 | 1,026,204 | -0.21(-0.70%) |
Jul 08, 2015 | 30.13 | 30.16 | 29.55 | 29.65 | 750,871 | -0.68(-2.23%) |
Jul 07, 2015 | 30.39 | 30.39 | 29.91 | 30.32 | 790,146 | -0.07(-0.23%) |
Jul 06, 2015 | 30.66 | 30.78 | 30.30 | 30.39 | 684,005 | -0.51(-1.65%) |
Jul 02, 2015 | 31.02 | 30.90 | 30.90 | 30.90 | 574,036 | -0.03(-0.11%) |