Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.45 | 26.77 | 25.27 | 26.03 | 6,528,868 | -0.37(-1.40%) |
Sep 29, 2015 | 28.10 | 28.20 | 25.57 | 26.40 | 14,227,137 | -1.38(-4.97%) |
Sep 28, 2015 | 27.85 | 28.31 | 27.65 | 27.78 | 3,996,253 | -0.06(-0.22%) |
Sep 25, 2015 | 27.66 | 27.92 | 27.39 | 27.84 | 2,580,497 | +0.19(+0.69%) |
Sep 24, 2015 | 27.50 | 27.96 | 27.01 | 27.65 | 2,614,531 | -0.02(-0.07%) |
Sep 23, 2015 | 27.80 | 27.95 | 27.50 | 27.67 | 2,515,266 | -0.14(-0.50%) |
Sep 22, 2015 | 28.42 | 28.44 | 27.45 | 27.81 | 4,081,300 | -1.00(-3.47%) |
Sep 21, 2015 | 28.32 | 28.85 | 28.14 | 28.81 | 4,520,794 | +0.53(+1.87%) |
Sep 18, 2015 | 27.95 | 28.52 | 27.62 | 28.28 | 3,690,315 | -0.01(-0.04%) |
Sep 17, 2015 | 27.90 | 28.68 | 27.83 | 28.29 | 3,011,287 | +0.40(+1.43%) |
Sep 16, 2015 | 27.13 | 28.13 | 27.13 | 27.89 | 2,899,390 | +0.90(+3.33%) |
Sep 15, 2015 | 26.71 | 27.08 | 26.49 | 26.99 | 2,071,947 | +0.42(+1.58%) |
Sep 14, 2015 | 26.79 | 26.89 | 26.18 | 26.57 | 3,042,916 | -0.37(-1.37%) |
Sep 11, 2015 | 26.80 | 27.06 | 26.42 | 26.94 | 2,367,684 | +0.04(+0.15%) |
Sep 10, 2015 | 26.79 | 27.13 | 26.56 | 26.90 | 2,936,635 | +0.08(+0.30%) |
Sep 09, 2015 | 27.42 | 27.68 | 26.75 | 26.82 | 2,669,168 | -0.40(-1.47%) |
Sep 08, 2015 | 27.62 | 27.89 | 27.11 | 27.22 | 3,604,986 | +0.49(+1.83%) |
Sep 04, 2015 | 26.80 | 26.73 | 26.73 | 26.73 | 2,076,300 | -0.39(-1.44%) |
Sep 03, 2015 | 26.79 | 27.68 | 26.62 | 27.12 | 3,087,934 | +0.37(+1.38%) |
Sep 02, 2015 | 26.69 | 26.75 | 26.02 | 26.75 | 3,374,362 | +0.47(+1.79%) |
Sep 01, 2015 | 26.03 | 26.49 | 26.03 | 26.28 | 4,474,690 | -0.32(-1.20%) |
Aug 31, 2015 | 26.91 | 26.96 | 26.39 | 26.60 | 2,738,612 | -0.51(-1.88%) |
Aug 28, 2015 | 26.69 | 27.42 | 26.59 | 27.11 | 2,473,691 | +0.20(+0.74%) |
Aug 27, 2015 | 26.64 | 27.29 | 26.36 | 26.91 | 3,195,108 | +0.39(+1.47%) |
Aug 26, 2015 | 26.35 | 26.59 | 25.90 | 26.52 | 3,998,936 | +0.70(+2.71%) |
Aug 25, 2015 | 26.79 | 26.79 | 25.82 | 25.82 | 7,841,113 | -0.23(-0.88%) |
Aug 24, 2015 | 25.62 | 26.82 | 25.11 | 26.05 | 6,545,802 | -1.05(-3.87%) |
Aug 21, 2015 | 27.02 | 27.32 | 26.69 | 27.10 | 5,561,074 | -0.22(-0.81%) |
Aug 20, 2015 | 28.46 | 28.46 | 27.02 | 27.32 | 7,497,427 | -1.46(-5.07%) |
Aug 19, 2015 | 29.05 | 29.19 | 28.51 | 28.78 | 2,090,652 | -0.27(-0.93%) |
Aug 18, 2015 | 29.30 | 29.51 | 28.93 | 29.05 | 1,680,795 | -0.27(-0.92%) |
Aug 17, 2015 | 28.18 | 29.40 | 28.17 | 29.32 | 2,870,343 | +1.01(+3.57%) |
Aug 14, 2015 | 28.49 | 28.67 | 28.19 | 28.31 | 2,433,723 | -0.17(-0.60%) |
Aug 13, 2015 | 28.88 | 28.88 | 28.39 | 28.48 | 5,030,758 | -0.45(-1.56%) |
Aug 12, 2015 | 28.50 | 28.96 | 28.47 | 28.93 | 3,251,140 | +0.19(+0.66%) |
Aug 11, 2015 | 29.42 | 29.43 | 28.68 | 28.74 | 3,121,973 | -0.81(-2.74%) |
Aug 10, 2015 | 29.83 | 29.92 | 29.33 | 29.55 | 4,511,283 | +0.11(+0.37%) |
Aug 07, 2015 | 30.35 | 30.35 | 29.00 | 29.44 | 7,099,909 | -0.43(-1.46%) |
Aug 06, 2015 | 29.01 | 29.96 | 28.20 | 29.88 | 12,320,495 | +1.00(+3.48%) |
Aug 05, 2015 | 32.41 | 32.61 | 28.47 | 28.87 | 12,193,915 | -3.99(-12.14%) |
Aug 04, 2015 | 32.71 | 33.43 | 32.36 | 32.86 | 3,819,523 | +0.15(+0.46%) |
Aug 03, 2015 | 33.00 | 33.30 | 31.50 | 32.71 | 3,335,806 | -0.31(-0.94%) |
Jul 31, 2015 | 32.44 | 33.16 | 32.18 | 33.02 | 3,675,652 | +0.79(+2.45%) |
Jul 30, 2015 | 31.45 | 32.30 | 31.28 | 32.23 | 3,387,471 | +0.62(+1.96%) |
Jul 29, 2015 | 31.30 | 31.79 | 30.90 | 31.61 | 3,031,294 | +0.30(+0.96%) |
Jul 28, 2015 | 31.61 | 31.79 | 31.00 | 31.31 | 2,967,552 | -0.23(-0.73%) |
Jul 27, 2015 | 31.61 | 32.63 | 31.10 | 31.54 | 3,785,655 | -0.26(-0.82%) |
Jul 24, 2015 | 32.21 | 32.25 | 31.70 | 31.80 | 1,569,812 | -0.35(-1.09%) |
Jul 23, 2015 | 32.39 | 32.58 | 31.90 | 32.15 | 2,489,620 | -0.28(-0.86%) |
Jul 22, 2015 | 31.77 | 32.45 | 31.61 | 32.43 | 3,078,199 | +0.61(+1.92%) |
Jul 21, 2015 | 32.32 | 32.38 | 31.80 | 31.82 | 3,491,070 | -0.82(-2.51%) |
Jul 20, 2015 | 32.88 | 32.88 | 31.86 | 32.64 | 4,054,226 | -0.67(-2.01%) |
Jul 17, 2015 | 34.18 | 34.70 | 33.17 | 33.31 | 3,336,762 | -1.49(-4.28%) |
Jul 16, 2015 | 34.20 | 34.94 | 34.00 | 34.80 | 2,146,377 | +0.88(+2.59%) |
Jul 15, 2015 | 34.12 | 34.35 | 33.84 | 33.92 | 1,749,122 | -0.09(-0.26%) |
Jul 14, 2015 | 33.73 | 34.17 | 33.58 | 34.01 | 2,230,069 | +0.48(+1.43%) |
Jul 13, 2015 | 33.59 | 34.00 | 33.47 | 33.53 | 2,684,578 | +0.15(+0.45%) |
Jul 10, 2015 | 32.94 | 33.54 | 32.77 | 33.38 | 2,098,077 | +0.85(+2.61%) |
Jul 09, 2015 | 32.97 | 33.23 | 32.50 | 32.53 | 2,692,893 | -0.25(-0.76%) |
Jul 08, 2015 | 33.73 | 34.26 | 32.71 | 32.78 | 2,876,545 | -1.02(-3.02%) |
Jul 07, 2015 | 33.18 | 33.88 | 32.45 | 33.80 | 3,661,982 | +0.71(+2.15%) |
Jul 06, 2015 | 32.99 | 33.54 | 32.86 | 33.09 | 2,403,577 | -0.09(-0.27%) |
Jul 02, 2015 | 33.45 | 33.18 | 33.18 | 33.18 | 3,534,400 | -0.11(-0.33%) |