Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.52 | 27.80 | 27.39 | 27.80 | 1,576,845 | +0.57(+2.11%) |
Sep 29, 2015 | 27.04 | 27.24 | 26.94 | 27.23 | 1,310,721 | +0.21(+0.79%) |
Sep 28, 2015 | 27.16 | 27.30 | 26.96 | 27.01 | 1,290,855 | -0.35(-1.29%) |
Sep 25, 2015 | 27.45 | 27.59 | 27.33 | 27.37 | 1,262,160 | +0.23(+0.86%) |
Sep 24, 2015 | 26.94 | 27.31 | 26.79 | 27.13 | 1,393,081 | -0.04(-0.14%) |
Sep 23, 2015 | 27.68 | 27.71 | 27.00 | 27.17 | 1,350,873 | -0.47(-1.69%) |
Sep 22, 2015 | 27.75 | 27.81 | 27.49 | 27.64 | 1,466,710 | -0.52(-1.84%) |
Sep 21, 2015 | 27.94 | 28.17 | 27.85 | 28.16 | 1,073,640 | +0.38(+1.39%) |
Sep 18, 2015 | 28.17 | 28.23 | 27.71 | 27.77 | 1,695,617 | -0.54(-1.92%) |
Sep 17, 2015 | 28.43 | 28.74 | 28.22 | 28.31 | 1,434,123 | -0.15(-0.51%) |
Sep 16, 2015 | 27.83 | 28.48 | 27.83 | 28.46 | 1,253,513 | +0.73(+2.62%) |
Sep 15, 2015 | 27.75 | 27.85 | 27.64 | 27.73 | 1,515,156 | +0.04(+0.14%) |
Sep 14, 2015 | 27.75 | 27.82 | 27.63 | 27.69 | 1,051,198 | +0.04(+0.14%) |
Sep 11, 2015 | 27.79 | 27.88 | 27.44 | 27.66 | 1,195,101 | -0.33(-1.19%) |
Sep 10, 2015 | 27.94 | 28.21 | 27.75 | 27.99 | 1,900,051 | -0.06(-0.22%) |
Sep 09, 2015 | 28.62 | 28.71 | 28.01 | 28.05 | 1,604,623 | -0.36(-1.27%) |
Sep 08, 2015 | 28.36 | 28.63 | 28.27 | 28.41 | 1,616,812 | +0.61(+2.20%) |
Sep 04, 2015 | 27.95 | 27.80 | 27.80 | 27.80 | 1,364,808 | -0.42(-1.50%) |
Sep 03, 2015 | 27.88 | 28.55 | 27.84 | 28.22 | 1,848,868 | +0.47(+1.70%) |
Sep 02, 2015 | 28.07 | 28.18 | 27.58 | 27.75 | 1,694,212 | -0.03(-0.09%) |
Sep 01, 2015 | 28.38 | 28.49 | 27.63 | 27.78 | 2,588,593 | -1.01(-3.51%) |
Aug 31, 2015 | 28.20 | 28.92 | 27.49 | 28.79 | 3,074,842 | +0.32(+1.13%) |
Aug 28, 2015 | 28.29 | 28.66 | 28.02 | 28.46 | 2,800,368 | -0.13(-0.46%) |
Aug 27, 2015 | 28.24 | 28.86 | 28.03 | 28.60 | 2,601,737 | +0.87(+3.14%) |
Aug 26, 2015 | 27.55 | 27.74 | 26.96 | 27.73 | 3,164,327 | +0.86(+3.22%) |
Aug 25, 2015 | 27.59 | 27.61 | 26.84 | 26.86 | 2,798,280 | +0.25(+0.92%) |
Aug 24, 2015 | 25.52 | 27.31 | 24.94 | 26.62 | 4,666,410 | -0.95(-3.45%) |
Aug 21, 2015 | 27.95 | 28.19 | 27.56 | 27.57 | 1,918,513 | -0.68(-2.41%) |
Aug 20, 2015 | 28.55 | 28.56 | 28.12 | 28.25 | 1,677,488 | -0.58(-2.01%) |
Aug 19, 2015 | 29.19 | 29.19 | 28.52 | 28.83 | 1,652,760 | -0.47(-1.59%) |
Aug 18, 2015 | 29.42 | 29.42 | 29.15 | 29.30 | 1,156,635 | -0.18(-0.60%) |
Aug 17, 2015 | 29.56 | 29.56 | 29.11 | 29.47 | 1,106,688 | -0.13(-0.45%) |
Aug 14, 2015 | 29.46 | 29.68 | 29.46 | 29.61 | 755,634 | +0.12(+0.41%) |
Aug 13, 2015 | 29.94 | 29.94 | 29.43 | 29.49 | 1,125,736 | -0.60(-1.99%) |
Aug 12, 2015 | 30.03 | 30.15 | 29.70 | 30.08 | 1,069,684 | +0.11(+0.38%) |
Aug 11, 2015 | 30.29 | 30.30 | 29.66 | 29.97 | 1,397,308 | -0.61(-1.98%) |
Aug 10, 2015 | 30.02 | 30.67 | 30.00 | 30.58 | 1,147,193 | +0.57(+1.89%) |
Aug 07, 2015 | 30.05 | 30.25 | 29.79 | 30.01 | 962,013 | -0.16(-0.52%) |
Aug 06, 2015 | 30.51 | 30.58 | 30.01 | 30.17 | 1,616,189 | -0.36(-1.18%) |
Aug 05, 2015 | 30.67 | 30.80 | 30.52 | 30.53 | 893,736 | +0.14(+0.46%) |
Aug 04, 2015 | 30.75 | 30.78 | 30.34 | 30.39 | 1,268,661 | -0.14(-0.45%) |
Aug 03, 2015 | 30.73 | 30.89 | 30.41 | 30.53 | 780,548 | -0.45(-1.45%) |
Jul 31, 2015 | 31.12 | 31.28 | 30.86 | 30.97 | 1,523,383 | +0.02(+0.06%) |
Jul 30, 2015 | 30.76 | 30.99 | 30.41 | 30.96 | 1,474,620 | +0.12(+0.39%) |
Jul 29, 2015 | 30.03 | 30.94 | 29.96 | 30.84 | 2,004,826 | +0.88(+2.93%) |
Jul 28, 2015 | 29.76 | 30.13 | 29.35 | 29.96 | 1,575,646 | +0.40(+1.37%) |
Jul 27, 2015 | 30.05 | 30.05 | 29.40 | 29.56 | 1,474,395 | -0.59(-1.95%) |
Jul 24, 2015 | 30.20 | 30.39 | 30.03 | 30.14 | 1,381,167 | -0.15(-0.48%) |
Jul 23, 2015 | 30.53 | 30.62 | 30.15 | 30.29 | 1,443,362 | -0.19(-0.62%) |
Jul 22, 2015 | 30.61 | 30.65 | 30.34 | 30.48 | 1,463,390 | -0.32(-1.02%) |
Jul 21, 2015 | 30.95 | 31.08 | 30.67 | 30.79 | 1,954,250 | -0.13(-0.41%) |
Jul 20, 2015 | 31.28 | 31.35 | 30.90 | 30.92 | 1,254,686 | -0.33(-1.07%) |
Jul 17, 2015 | 31.59 | 31.60 | 31.08 | 31.25 | 779,556 | -0.33(-1.06%) |
Jul 16, 2015 | 31.41 | 31.78 | 31.31 | 31.59 | 843,195 | +0.30(+0.97%) |
Jul 15, 2015 | 31.53 | 31.54 | 31.04 | 31.28 | 1,597,659 | -0.30(-0.96%) |
Jul 14, 2015 | 31.58 | 31.60 | 31.23 | 31.59 | 1,243,438 | -0.08(-0.26%) |
Jul 13, 2015 | 31.74 | 31.88 | 31.52 | 31.67 | 751,535 | +0.04(+0.14%) |
Jul 10, 2015 | 31.46 | 31.66 | 31.37 | 31.62 | 929,116 | +0.35(+1.13%) |
Jul 09, 2015 | 31.84 | 31.90 | 31.23 | 31.27 | 1,354,250 | -0.21(-0.68%) |
Jul 08, 2015 | 31.64 | 31.77 | 31.46 | 31.49 | 1,143,179 | -0.38(-1.21%) |
Jul 07, 2015 | 31.62 | 31.92 | 31.38 | 31.87 | 1,504,407 | -0.01(-0.02%) |
Jul 06, 2015 | 31.68 | 32.19 | 31.57 | 31.88 | 1,195,832 | +0.35(+1.12%) |
Jul 02, 2015 | 31.65 | 31.52 | 31.52 | 31.52 | 1,283,126 | -0.38(-1.18%) |