Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.34 | 29.56 | 28.79 | 29.22 | 9,947,811 | +0.22(+0.75%) |
Sep 29, 2015 | 29.57 | 29.58 | 28.68 | 29.01 | 12,033,969 | -0.61(-2.08%) |
Sep 28, 2015 | 30.48 | 30.70 | 29.52 | 29.62 | 12,735,611 | -0.71(-2.34%) |
Sep 25, 2015 | 30.00 | 30.75 | 29.89 | 30.33 | 12,797,778 | +0.54(+1.81%) |
Sep 24, 2015 | 29.67 | 29.99 | 29.30 | 29.79 | 10,406,064 | -0.12(-0.41%) |
Sep 23, 2015 | 29.64 | 29.98 | 29.35 | 29.92 | 8,231,653 | +0.20(+0.67%) |
Sep 22, 2015 | 29.57 | 29.76 | 29.42 | 29.72 | 8,582,294 | -0.10(-0.35%) |
Sep 21, 2015 | 29.43 | 29.94 | 29.43 | 29.82 | 8,890,278 | +0.40(+1.35%) |
Sep 18, 2015 | 28.96 | 29.56 | 28.83 | 29.42 | 11,809,701 | +0.12(+0.42%) |
Sep 17, 2015 | 28.73 | 29.77 | 28.73 | 29.30 | 10,587,562 | +0.43(+1.47%) |
Sep 16, 2015 | 28.19 | 28.94 | 28.18 | 28.87 | 8,639,238 | +0.68(+2.42%) |
Sep 15, 2015 | 27.75 | 28.46 | 27.69 | 28.19 | 8,502,993 | +0.56(+2.02%) |
Sep 14, 2015 | 27.58 | 27.70 | 27.42 | 27.64 | 5,060,547 | +0.06(+0.21%) |
Sep 11, 2015 | 27.28 | 27.59 | 26.97 | 27.58 | 4,735,118 | +0.09(+0.31%) |
Sep 10, 2015 | 26.97 | 27.68 | 26.82 | 27.49 | 5,870,254 | +0.35(+1.29%) |
Sep 09, 2015 | 27.53 | 27.64 | 27.08 | 27.14 | 7,106,956 | -0.17(-0.62%) |
Sep 08, 2015 | 27.09 | 27.33 | 26.82 | 27.31 | 8,572,539 | +0.73(+2.74%) |
Sep 04, 2015 | 26.69 | 26.59 | 26.59 | 26.59 | 11,052,105 | -0.47(-1.75%) |
Sep 03, 2015 | 26.85 | 27.47 | 26.85 | 27.06 | 10,972,080 | +0.22(+0.81%) |
Sep 02, 2015 | 27.20 | 27.22 | 26.48 | 26.84 | 15,231,621 | +0.48(+1.83%) |
Sep 01, 2015 | 26.36 | 26.76 | 26.03 | 26.36 | 12,750,149 | -0.73(-2.69%) |
Aug 31, 2015 | 27.76 | 27.77 | 27.00 | 27.09 | 14,777,354 | -0.56(-2.02%) |
Aug 28, 2015 | 28.09 | 28.38 | 27.35 | 27.64 | 140,665,488 | +1.22(+4.62%) |
Aug 27, 2015 | 26.04 | 26.80 | 25.78 | 26.42 | 7,898,012 | +0.61(+2.35%) |
Aug 26, 2015 | 25.41 | 25.93 | 24.75 | 25.82 | 8,537,574 | +1.05(+4.24%) |
Aug 25, 2015 | 25.88 | 25.88 | 24.63 | 24.77 | 7,288,578 | +0.02(+0.08%) |
Aug 24, 2015 | 23.66 | 25.61 | 22.80 | 24.75 | 8,943,468 | -1.00(-3.89%) |
Aug 21, 2015 | 26.06 | 26.27 | 25.71 | 25.75 | 8,864,599 | -0.72(-2.72%) |
Aug 20, 2015 | 27.10 | 27.18 | 26.42 | 26.47 | 6,240,230 | -0.95(-3.45%) |
Aug 19, 2015 | 27.64 | 27.76 | 27.21 | 27.42 | 5,264,104 | -0.23(-0.82%) |
Aug 18, 2015 | 27.91 | 28.10 | 27.52 | 27.64 | 4,557,647 | -0.08(-0.27%) |
Aug 17, 2015 | 27.13 | 27.83 | 26.91 | 27.72 | 6,220,921 | +0.59(+2.16%) |
Aug 14, 2015 | 27.19 | 27.33 | 26.94 | 27.13 | 2,745,575 | -0.16(-0.59%) |
Aug 13, 2015 | 27.03 | 27.49 | 26.89 | 27.29 | 7,770,559 | +0.18(+0.66%) |
Aug 12, 2015 | 26.69 | 27.21 | 26.32 | 27.11 | 8,770,760 | +0.19(+0.70%) |
Aug 11, 2015 | 27.06 | 27.30 | 26.75 | 26.93 | 6,638,157 | -0.33(-1.21%) |
Aug 10, 2015 | 27.32 | 27.61 | 27.24 | 27.26 | 6,341,437 | +0.03(+0.10%) |
Aug 07, 2015 | 27.11 | 27.28 | 26.72 | 27.23 | 7,341,870 | +0.07(+0.24%) |
Aug 06, 2015 | 27.25 | 27.51 | 26.95 | 27.16 | 9,822,476 | +0.00(+0.00%) |
Aug 05, 2015 | 26.24 | 27.63 | 26.19 | 27.16 | 26,411,152 | +2.88(+11.84%) |
Aug 04, 2015 | 24.19 | 24.44 | 24.07 | 24.29 | 8,956,659 | +0.14(+0.59%) |
Aug 03, 2015 | 24.48 | 24.58 | 23.96 | 24.14 | 6,242,613 | -0.26(-1.05%) |
Jul 31, 2015 | 24.64 | 24.73 | 24.28 | 24.40 | 5,464,326 | -0.26(-1.04%) |
Jul 30, 2015 | 24.46 | 24.77 | 24.32 | 24.66 | 5,444,103 | +0.08(+0.31%) |
Jul 29, 2015 | 24.24 | 24.63 | 24.13 | 24.58 | 3,524,429 | +0.26(+1.05%) |
Jul 28, 2015 | 24.41 | 24.48 | 24.01 | 24.32 | 4,651,932 | +0.09(+0.39%) |
Jul 27, 2015 | 24.64 | 24.69 | 24.13 | 24.23 | 8,553,801 | -0.54(-2.18%) |
Jul 24, 2015 | 24.63 | 24.85 | 24.45 | 24.77 | 5,884,829 | +0.23(+0.93%) |
Jul 23, 2015 | 24.55 | 24.84 | 24.42 | 24.54 | 3,726,332 | -0.01(-0.04%) |
Jul 22, 2015 | 24.59 | 24.68 | 24.45 | 24.55 | 3,445,322 | -0.13(-0.54%) |
Jul 21, 2015 | 24.83 | 25.02 | 24.67 | 24.68 | 4,979,517 | -0.15(-0.61%) |
Jul 20, 2015 | 24.42 | 24.99 | 24.38 | 24.83 | 6,453,192 | +0.42(+1.70%) |
Jul 17, 2015 | 24.58 | 24.62 | 24.26 | 24.42 | 3,752,465 | -0.04(-0.15%) |
Jul 16, 2015 | 24.49 | 24.60 | 24.35 | 24.46 | 3,806,906 | +0.08(+0.33%) |
Jul 15, 2015 | 24.54 | 24.68 | 24.18 | 24.38 | 5,871,182 | -0.28(-1.13%) |
Jul 14, 2015 | 24.43 | 24.80 | 24.30 | 24.66 | 9,652,320 | +0.17(+0.68%) |
Jul 13, 2015 | 24.16 | 24.49 | 24.11 | 24.49 | 6,487,890 | +0.50(+2.07%) |
Jul 10, 2015 | 24.00 | 24.23 | 23.87 | 23.99 | 5,729,794 | +0.22(+0.94%) |
Jul 09, 2015 | 23.74 | 23.88 | 23.56 | 23.77 | 10,443,179 | +0.31(+1.31%) |
Jul 08, 2015 | 23.50 | 23.79 | 23.42 | 23.46 | 9,284,368 | -0.24(-1.00%) |
Jul 07, 2015 | 23.66 | 23.89 | 23.06 | 23.70 | 7,522,646 | +0.22(+0.93%) |
Jul 06, 2015 | 23.09 | 23.66 | 23.05 | 23.48 | 3,948,154 | +0.18(+0.77%) |
Jul 02, 2015 | 23.37 | 23.30 | 23.30 | 23.30 | 5,034,609 | -0.09(-0.40%) |