Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.99 | 26.42 | 25.84 | 26.33 | 3,168,531 | +0.79(+3.09%) |
Sep 29, 2015 | 25.28 | 25.68 | 24.95 | 25.54 | 2,890,198 | +0.27(+1.07%) |
Sep 28, 2015 | 26.24 | 26.33 | 25.11 | 25.27 | 2,848,080 | -1.20(-4.53%) |
Sep 25, 2015 | 26.21 | 26.74 | 26.08 | 26.47 | 4,179,613 | +0.69(+2.68%) |
Sep 24, 2015 | 25.83 | 25.99 | 25.41 | 25.78 | 3,611,758 | -0.45(-1.72%) |
Sep 23, 2015 | 26.05 | 26.40 | 25.83 | 26.23 | 1,946,904 | +0.12(+0.46%) |
Sep 22, 2015 | 26.04 | 26.46 | 25.75 | 26.11 | 3,594,844 | -0.51(-1.92%) |
Sep 21, 2015 | 26.31 | 26.86 | 26.21 | 26.62 | 3,115,984 | +0.56(+2.15%) |
Sep 18, 2015 | 26.50 | 26.51 | 25.99 | 26.06 | 6,343,456 | -0.92(-3.41%) |
Sep 17, 2015 | 27.76 | 28.27 | 26.91 | 26.98 | 5,397,588 | -0.77(-2.77%) |
Sep 16, 2015 | 27.74 | 27.88 | 27.34 | 27.75 | 2,471,803 | +0.08(+0.29%) |
Sep 15, 2015 | 26.80 | 27.78 | 26.73 | 27.67 | 3,347,175 | +0.95(+3.56%) |
Sep 14, 2015 | 27.02 | 27.10 | 26.57 | 26.72 | 2,159,974 | -0.39(-1.44%) |
Sep 11, 2015 | 26.96 | 27.18 | 26.75 | 27.11 | 1,949,183 | -0.10(-0.37%) |
Sep 10, 2015 | 27.01 | 27.50 | 26.74 | 27.21 | 2,285,051 | +0.24(+0.89%) |
Sep 09, 2015 | 27.96 | 28.18 | 26.91 | 26.97 | 4,476,921 | -0.30(-1.10%) |
Sep 08, 2015 | 26.60 | 27.48 | 26.35 | 27.27 | 5,511,230 | +1.90(+7.49%) |
Sep 04, 2015 | 25.17 | 25.37 | 25.37 | 25.37 | 3,496,300 | -0.24(-0.94%) |
Sep 03, 2015 | 25.50 | 26.21 | 25.32 | 25.61 | 3,749,071 | +0.22(+0.87%) |
Sep 02, 2015 | 25.49 | 25.81 | 24.78 | 25.39 | 2,560,059 | +0.39(+1.56%) |
Sep 01, 2015 | 25.51 | 25.63 | 24.76 | 25.00 | 5,164,028 | -1.29(-4.91%) |
Aug 31, 2015 | 26.29 | 26.54 | 26.10 | 26.29 | 2,211,189 | -0.24(-0.90%) |
Aug 28, 2015 | 26.26 | 26.71 | 26.25 | 26.53 | 2,961,809 | -0.06(-0.23%) |
Aug 27, 2015 | 25.70 | 26.60 | 25.70 | 26.59 | 5,279,244 | +1.33(+5.27%) |
Aug 26, 2015 | 24.94 | 25.34 | 24.34 | 25.26 | 4,353,522 | +1.12(+4.64%) |
Aug 25, 2015 | 25.07 | 25.32 | 24.12 | 24.14 | 5,213,478 | +0.02(+0.08%) |
Aug 24, 2015 | 23.46 | 25.13 | 22.66 | 24.12 | 4,939,669 | -1.42(-5.56%) |
Aug 21, 2015 | 26.14 | 26.46 | 25.54 | 25.54 | 4,227,893 | -0.92(-3.48%) |
Aug 20, 2015 | 27.16 | 27.26 | 26.45 | 26.46 | 3,157,058 | -1.03(-3.75%) |
Aug 19, 2015 | 28.10 | 28.15 | 27.47 | 27.49 | 2,683,260 | -0.69(-2.45%) |
Aug 18, 2015 | 28.64 | 28.73 | 28.09 | 28.18 | 2,003,333 | -0.45(-1.57%) |
Aug 17, 2015 | 28.26 | 28.67 | 28.04 | 28.63 | 1,789,598 | +0.10(+0.35%) |
Aug 14, 2015 | 28.37 | 28.54 | 28.21 | 28.53 | 1,349,172 | +0.22(+0.78%) |
Aug 13, 2015 | 28.47 | 28.69 | 28.14 | 28.31 | 2,211,397 | +0.04(+0.14%) |
Aug 12, 2015 | 28.40 | 28.40 | 27.17 | 28.27 | 5,289,299 | -0.49(-1.70%) |
Aug 11, 2015 | 29.20 | 29.44 | 28.37 | 28.76 | 3,862,752 | -0.94(-3.16%) |
Aug 10, 2015 | 29.54 | 29.88 | 29.21 | 29.70 | 1,650,679 | +0.59(+2.03%) |
Aug 07, 2015 | 29.67 | 30.07 | 28.85 | 29.11 | 3,197,519 | -0.56(-1.89%) |
Aug 06, 2015 | 29.42 | 29.77 | 29.16 | 29.67 | 3,643,480 | +0.39(+1.33%) |
Aug 05, 2015 | 29.58 | 29.97 | 28.80 | 29.28 | 3,312,207 | +0.01(+0.03%) |
Aug 04, 2015 | 28.43 | 30.05 | 28.31 | 29.27 | 7,780,596 | +0.91(+3.21%) |
Aug 03, 2015 | 28.36 | 28.56 | 28.11 | 28.36 | 3,537,476 | -0.06(-0.21%) |
Jul 31, 2015 | 28.59 | 28.65 | 27.99 | 28.42 | 2,870,670 | -0.22(-0.77%) |
Jul 30, 2015 | 28.26 | 28.68 | 28.22 | 28.64 | 2,467,842 | +0.17(+0.60%) |
Jul 29, 2015 | 28.01 | 28.58 | 27.87 | 28.47 | 3,075,093 | +0.50(+1.79%) |
Jul 28, 2015 | 27.55 | 28.10 | 27.33 | 27.97 | 2,901,216 | +0.61(+2.23%) |
Jul 27, 2015 | 28.31 | 28.40 | 27.33 | 27.36 | 5,081,400 | -1.16(-4.07%) |
Jul 24, 2015 | 28.97 | 29.22 | 28.25 | 28.52 | 5,045,117 | -0.90(-3.06%) |
Jul 23, 2015 | 30.19 | 30.39 | 29.25 | 29.42 | 6,284,636 | -0.77(-2.55%) |
Jul 22, 2015 | 30.05 | 30.24 | 29.91 | 30.19 | 2,047,636 | +0.07(+0.23%) |
Jul 21, 2015 | 30.16 | 30.66 | 29.93 | 30.12 | 2,765,816 | -0.09(-0.30%) |
Jul 20, 2015 | 30.29 | 30.38 | 30.00 | 30.21 | 2,234,378 | +0.03(+0.10%) |
Jul 17, 2015 | 30.25 | 30.46 | 29.95 | 30.18 | 2,319,579 | -0.18(-0.59%) |
Jul 16, 2015 | 29.76 | 30.38 | 29.71 | 30.36 | 3,063,671 | +0.85(+2.88%) |
Jul 15, 2015 | 29.66 | 29.89 | 29.36 | 29.51 | 2,258,767 | -0.10(-0.34%) |
Jul 14, 2015 | 29.38 | 29.77 | 29.30 | 29.61 | 2,146,679 | +0.12(+0.41%) |
Jul 13, 2015 | 29.28 | 29.58 | 29.24 | 29.49 | 2,351,567 | +0.45(+1.55%) |
Jul 10, 2015 | 29.06 | 29.26 | 28.83 | 29.04 | 2,964,580 | +0.56(+1.97%) |
Jul 09, 2015 | 28.41 | 28.90 | 28.32 | 28.48 | 3,024,300 | +0.53(+1.90%) |
Jul 08, 2015 | 28.69 | 28.81 | 27.90 | 27.95 | 4,387,323 | -1.09(-3.75%) |
Jul 07, 2015 | 29.23 | 29.39 | 28.26 | 29.04 | 5,142,585 | -0.29(-0.99%) |
Jul 06, 2015 | 29.65 | 29.68 | 29.12 | 29.33 | 2,364,315 | -0.59(-1.96%) |
Jul 02, 2015 | 30.02 | 29.91 | 29.91 | 29.91 | 2,430,000 | -0.23(-0.78%) |