Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.07 | 27.17 | 26.88 | 27.15 | 783,823 | +0.38(+1.40%) |
Sep 29, 2015 | 26.94 | 26.94 | 26.61 | 26.77 | 1,306,064 | +0.02(+0.09%) |
Sep 28, 2015 | 27.10 | 27.15 | 26.69 | 26.75 | 1,958,649 | -0.51(-1.86%) |
Sep 25, 2015 | 27.47 | 27.51 | 27.16 | 27.25 | 1,325,661 | +0.27(+1.00%) |
Sep 24, 2015 | 26.67 | 27.01 | 26.51 | 26.98 | 1,629,860 | +0.09(+0.33%) |
Sep 23, 2015 | 26.82 | 27.10 | 26.71 | 26.89 | 1,031,799 | +0.15(+0.55%) |
Sep 22, 2015 | 26.65 | 26.89 | 26.53 | 26.75 | 1,492,459 | -0.29(-1.09%) |
Sep 21, 2015 | 26.88 | 27.20 | 26.80 | 27.04 | 1,209,541 | +0.35(+1.32%) |
Sep 18, 2015 | 27.01 | 27.01 | 26.58 | 26.69 | 3,405,335 | -0.65(-2.38%) |
Sep 17, 2015 | 27.98 | 28.22 | 27.22 | 27.34 | 4,312,994 | -0.63(-2.27%) |
Sep 16, 2015 | 27.99 | 27.99 | 27.61 | 27.98 | 1,656,256 | +0.11(+0.38%) |
Sep 15, 2015 | 27.61 | 27.96 | 27.57 | 27.87 | 584,545 | +0.36(+1.30%) |
Sep 14, 2015 | 27.38 | 27.67 | 27.32 | 27.51 | 590,087 | +0.07(+0.27%) |
Sep 11, 2015 | 27.28 | 27.45 | 27.15 | 27.44 | 927,348 | +0.00(+0.00%) |
Sep 10, 2015 | 27.22 | 27.60 | 27.09 | 27.44 | 915,728 | +0.23(+0.84%) |
Sep 09, 2015 | 27.75 | 27.84 | 27.18 | 27.21 | 1,046,770 | -0.27(-0.98%) |
Sep 08, 2015 | 27.10 | 27.49 | 27.08 | 27.48 | 1,098,498 | +0.72(+2.67%) |
Sep 04, 2015 | 26.73 | 26.76 | 26.76 | 26.76 | 1,896,371 | -0.27(-0.99%) |
Sep 03, 2015 | 26.89 | 27.26 | 26.75 | 27.03 | 1,441,601 | +0.25(+0.94%) |
Sep 02, 2015 | 26.58 | 26.80 | 26.32 | 26.78 | 1,815,942 | +0.44(+1.67%) |
Sep 01, 2015 | 26.67 | 27.02 | 26.15 | 26.34 | 3,423,885 | -1.15(-4.17%) |
Aug 31, 2015 | 27.06 | 27.56 | 27.06 | 27.49 | 1,462,541 | +0.11(+0.39%) |
Aug 28, 2015 | 27.16 | 27.49 | 27.16 | 27.38 | 2,210,123 | +0.04(+0.15%) |
Aug 27, 2015 | 27.07 | 27.49 | 26.84 | 27.34 | 2,834,488 | +0.67(+2.50%) |
Aug 26, 2015 | 26.22 | 26.72 | 25.89 | 26.67 | 4,304,914 | +0.97(+3.76%) |
Aug 25, 2015 | 26.69 | 27.19 | 25.71 | 25.71 | 3,620,758 | -0.46(-1.74%) |
Aug 24, 2015 | 25.76 | 27.04 | 24.40 | 26.16 | 4,300,402 | -1.39(-5.05%) |
Aug 21, 2015 | 27.67 | 27.98 | 27.55 | 27.55 | 3,395,896 | -0.52(-1.85%) |
Aug 20, 2015 | 28.67 | 28.67 | 28.07 | 28.07 | 3,051,308 | -0.82(-2.84%) |
Aug 19, 2015 | 29.15 | 29.26 | 28.89 | 28.89 | 3,169,030 | -0.41(-1.42%) |
Aug 18, 2015 | 29.42 | 29.53 | 29.18 | 29.31 | 3,982,246 | -0.03(-0.11%) |
Aug 17, 2015 | 29.22 | 29.54 | 28.98 | 29.34 | 7,161,479 | +0.01(+0.03%) |
Aug 14, 2015 | 29.11 | 29.35 | 28.98 | 29.33 | 852,051 | +0.34(+1.18%) |
Aug 13, 2015 | 28.93 | 29.09 | 28.76 | 28.99 | 1,463,581 | +0.15(+0.54%) |
Aug 12, 2015 | 29.21 | 29.21 | 28.45 | 28.84 | 3,436,445 | -0.54(-1.85%) |
Aug 11, 2015 | 29.54 | 29.64 | 29.21 | 29.38 | 1,246,754 | -0.46(-1.53%) |
Aug 10, 2015 | 29.59 | 29.84 | 29.52 | 29.84 | 1,198,893 | +0.50(+1.72%) |
Aug 07, 2015 | 29.44 | 29.63 | 29.11 | 29.33 | 1,551,261 | -0.13(-0.44%) |
Aug 06, 2015 | 29.76 | 29.79 | 29.37 | 29.46 | 1,286,196 | -0.18(-0.60%) |
Aug 05, 2015 | 29.61 | 29.94 | 29.48 | 29.64 | 1,855,452 | +0.20(+0.69%) |
Aug 04, 2015 | 29.43 | 29.71 | 29.36 | 29.44 | 3,019,852 | +0.08(+0.28%) |
Aug 03, 2015 | 29.37 | 29.49 | 29.12 | 29.36 | 2,044,893 | -0.02(-0.08%) |
Jul 31, 2015 | 29.44 | 29.54 | 29.27 | 29.38 | 1,649,774 | -0.12(-0.41%) |
Jul 30, 2015 | 29.36 | 29.53 | 29.26 | 29.50 | 1,183,448 | +0.11(+0.36%) |
Jul 29, 2015 | 29.37 | 29.46 | 29.13 | 29.40 | 1,897,939 | +0.14(+0.47%) |
Jul 28, 2015 | 29.42 | 29.42 | 28.99 | 29.26 | 2,195,866 | +0.05(+0.17%) |
Jul 27, 2015 | 29.35 | 29.37 | 29.07 | 29.21 | 2,245,657 | -0.33(-1.10%) |
Jul 24, 2015 | 29.91 | 29.91 | 29.49 | 29.54 | 1,274,013 | -0.27(-0.90%) |
Jul 23, 2015 | 30.25 | 30.32 | 29.75 | 29.81 | 1,679,449 | -0.33(-1.11%) |
Jul 22, 2015 | 29.83 | 30.25 | 29.64 | 30.14 | 1,459,774 | +0.35(+1.17%) |
Jul 21, 2015 | 29.97 | 30.22 | 29.72 | 29.79 | 2,063,811 | -0.11(-0.38%) |
Jul 20, 2015 | 29.87 | 29.98 | 29.69 | 29.90 | 7,903,597 | +0.16(+0.55%) |
Jul 17, 2015 | 30.07 | 30.07 | 29.54 | 29.74 | 3,291,294 | -0.31(-1.03%) |
Jul 16, 2015 | 30.15 | 30.21 | 30.01 | 30.05 | 2,672,700 | +0.12(+0.41%) |
Jul 15, 2015 | 29.91 | 30.05 | 29.76 | 29.93 | 2,050,753 | +0.17(+0.57%) |
Jul 14, 2015 | 29.59 | 29.79 | 29.48 | 29.76 | 3,193,243 | +0.09(+0.30%) |
Jul 13, 2015 | 29.80 | 29.80 | 29.57 | 29.67 | 2,099,836 | +0.26(+0.88%) |
Jul 10, 2015 | 29.48 | 29.54 | 29.26 | 29.41 | 2,253,218 | +0.34(+1.18%) |
Jul 09, 2015 | 29.20 | 29.20 | 28.93 | 29.07 | 1,638,070 | +0.37(+1.30%) |
Jul 08, 2015 | 28.80 | 28.90 | 28.59 | 28.69 | 2,819,534 | -0.37(-1.26%) |
Jul 07, 2015 | 29.28 | 29.36 | 28.62 | 29.06 | 2,631,967 | -0.33(-1.13%) |
Jul 06, 2015 | 29.11 | 29.41 | 29.04 | 29.39 | 2,928,128 | -0.08(-0.28%) |
Jul 02, 2015 | 29.81 | 29.47 | 29.47 | 29.47 | 2,448,609 | -0.37(-1.25%) |