Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 25.48 | 25.22 | 25.46 | 4,527,195 | +0.59(+2.37%) |
Sep 29, 2015 | 24.77 | 25.07 | 24.66 | 24.87 | 7,076,706 | -0.01(-0.05%) |
Sep 28, 2015 | 25.50 | 25.50 | 24.79 | 24.89 | 7,244,718 | -0.60(-2.34%) |
Sep 25, 2015 | 26.09 | 26.12 | 25.31 | 25.48 | 5,614,809 | -0.21(-0.80%) |
Sep 24, 2015 | 25.63 | 25.77 | 25.38 | 25.69 | 4,416,173 | -0.03(-0.10%) |
Sep 23, 2015 | 25.92 | 25.96 | 25.66 | 25.71 | 4,063,328 | +0.09(+0.36%) |
Sep 22, 2015 | 25.65 | 25.78 | 25.43 | 25.62 | 10,229,161 | -0.74(-2.81%) |
Sep 21, 2015 | 26.68 | 26.75 | 26.26 | 26.36 | 6,188,108 | -0.11(-0.40%) |
Sep 18, 2015 | 26.42 | 26.69 | 26.34 | 26.47 | 4,676,321 | -0.29(-1.09%) |
Sep 17, 2015 | 26.55 | 27.02 | 26.51 | 26.76 | 4,594,754 | -0.07(-0.27%) |
Sep 16, 2015 | 26.51 | 26.92 | 26.48 | 26.83 | 4,232,676 | +0.32(+1.20%) |
Sep 15, 2015 | 26.24 | 26.54 | 26.17 | 26.51 | 6,768,846 | +0.17(+0.65%) |
Sep 14, 2015 | 26.34 | 26.45 | 26.21 | 26.34 | 3,528,876 | -0.32(-1.19%) |
Sep 11, 2015 | 26.53 | 26.67 | 26.48 | 26.66 | 3,240,637 | +0.01(+0.05%) |
Sep 10, 2015 | 26.49 | 26.81 | 26.45 | 26.65 | 4,925,230 | +0.26(+0.98%) |
Sep 09, 2015 | 26.95 | 26.99 | 26.32 | 26.39 | 5,384,623 | -0.48(-1.77%) |
Sep 08, 2015 | 27.12 | 27.20 | 26.54 | 26.87 | 8,516,248 | +0.58(+2.22%) |
Sep 04, 2015 | 26.30 | 26.28 | 26.28 | 26.28 | 3,405,355 | -0.62(-2.29%) |
Sep 03, 2015 | 27.14 | 27.19 | 26.80 | 26.90 | 3,665,101 | -0.01(-0.05%) |
Sep 02, 2015 | 26.94 | 26.99 | 26.60 | 26.91 | 6,549,974 | +0.77(+2.96%) |
Sep 01, 2015 | 26.45 | 26.51 | 26.06 | 26.14 | 6,906,621 | -0.97(-3.57%) |
Aug 31, 2015 | 27.22 | 27.40 | 27.09 | 27.10 | 2,530,008 | -0.21(-0.78%) |
Aug 28, 2015 | 26.86 | 27.33 | 26.86 | 27.32 | 4,137,005 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.37 | 26.94 | 27.29 | 5,972,638 | +0.49(+1.83%) |
Aug 26, 2015 | 26.81 | 26.82 | 26.00 | 26.80 | 7,210,591 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.10 | 26.10 | 7,240,337 | -0.50(-1.89%) |
Aug 24, 2015 | 26.45 | 27.22 | 26.06 | 26.60 | 9,267,973 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,026,679 | -0.98(-3.47%) |
Aug 20, 2015 | 28.53 | 28.59 | 28.28 | 28.28 | 4,748,626 | -0.39(-1.36%) |
Aug 19, 2015 | 28.86 | 28.88 | 28.56 | 28.67 | 3,817,795 | -0.42(-1.46%) |
Aug 18, 2015 | 29.16 | 29.22 | 29.08 | 29.10 | 2,850,617 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.28 | 28.98 | 29.24 | 2,828,287 | +0.13(+0.43%) |
Aug 14, 2015 | 28.98 | 29.13 | 28.95 | 29.12 | 2,857,191 | +0.05(+0.18%) |
Aug 13, 2015 | 29.22 | 29.27 | 29.00 | 29.06 | 6,674,488 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.78 | 29.18 | 5,647,161 | -0.09(-0.30%) |
Aug 11, 2015 | 29.15 | 29.31 | 29.13 | 29.27 | 6,270,599 | -0.24(-0.80%) |
Aug 10, 2015 | 29.38 | 29.62 | 29.35 | 29.51 | 5,867,712 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.32 | 29.05 | 29.30 | 5,880,125 | -0.05(-0.18%) |
Aug 06, 2015 | 29.72 | 29.74 | 29.32 | 29.35 | 14,316,855 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.96 | 28.61 | 28.87 | 5,635,509 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.73 | 28.34 | 28.40 | 4,854,309 | -0.04(-0.14%) |
Aug 03, 2015 | 28.50 | 28.56 | 28.24 | 28.44 | 4,394,683 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.40 | 6,497,327 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,770,709 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.85 | 27.86 | 14,436,316 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,010,102 | +0.07(+0.26%) |
Jul 27, 2015 | 27.11 | 27.22 | 26.98 | 27.19 | 4,045,695 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.45 | 26.98 | 27.06 | 4,243,645 | -0.40(-1.45%) |
Jul 23, 2015 | 27.58 | 27.62 | 27.39 | 27.45 | 4,763,589 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.72 | 27.55 | 27.65 | 3,160,448 | -0.22(-0.77%) |
Jul 21, 2015 | 27.89 | 27.98 | 27.82 | 27.87 | 4,384,421 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.22 | 28.00 | 28.12 | 7,598,670 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,276,894 | -0.09(-0.32%) |
Jul 16, 2015 | 28.13 | 28.24 | 28.11 | 28.17 | 3,423,537 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.19 | 5,713,562 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.37 | 28.15 | 28.33 | 9,378,670 | +0.29(+1.05%) |
Jul 13, 2015 | 27.75 | 28.14 | 27.99 | 28.04 | 5,690,699 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.85 | 27.62 | 27.75 | 7,001,674 | +0.42(+1.55%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.32 | 27.32 | 13,628,481 | +0.29(+1.06%) |
Jul 08, 2015 | 27.19 | 27.22 | 26.98 | 27.04 | 3,583,155 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.33 | 10,400,040 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,138,624 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,330 | +0.08(+0.28%) |