Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.71 | 24.92 | 24.66 | 24.90 | 4,629,696 | +0.58(+2.37%) |
Sep 29, 2015 | 24.22 | 24.52 | 24.11 | 24.32 | 7,236,932 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.33 | 7,408,747 | -0.58(-2.34%) |
Sep 25, 2015 | 25.51 | 25.55 | 24.75 | 24.92 | 5,741,936 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.20 | 24.82 | 25.12 | 4,516,160 | -0.03(-0.10%) |
Sep 23, 2015 | 25.35 | 25.38 | 25.09 | 25.14 | 4,155,327 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.87 | 25.05 | 10,460,761 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.67 | 25.78 | 6,328,214 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.10 | 25.75 | 25.88 | 4,782,198 | -0.28(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.92 | 26.17 | 4,698,785 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.89 | 26.24 | 4,328,509 | +0.31(+1.20%) |
Sep 15, 2015 | 25.66 | 25.95 | 25.59 | 25.93 | 6,922,101 | +0.17(+0.65%) |
Sep 14, 2015 | 25.75 | 25.87 | 25.63 | 25.76 | 3,608,774 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.08 | 25.89 | 26.07 | 3,314,009 | +0.01(+0.05%) |
Sep 10, 2015 | 25.90 | 26.22 | 25.86 | 26.06 | 5,036,744 | +0.25(+0.98%) |
Sep 09, 2015 | 26.35 | 26.39 | 25.74 | 25.80 | 5,506,537 | -0.47(-1.78%) |
Sep 08, 2015 | 26.52 | 26.59 | 25.95 | 26.27 | 8,709,066 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,482,456 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.30 | 3,748,083 | -0.01(-0.05%) |
Sep 02, 2015 | 26.34 | 26.39 | 26.01 | 26.32 | 6,698,274 | +0.76(+2.96%) |
Sep 01, 2015 | 25.86 | 25.92 | 25.48 | 25.56 | 7,062,996 | -0.95(-3.57%) |
Aug 31, 2015 | 26.61 | 26.79 | 26.49 | 26.50 | 2,587,290 | -0.21(-0.78%) |
Aug 28, 2015 | 26.26 | 26.73 | 26.26 | 26.71 | 4,230,671 | +0.03(+0.10%) |
Aug 27, 2015 | 26.39 | 26.76 | 26.34 | 26.68 | 6,107,865 | +0.48(+1.83%) |
Aug 26, 2015 | 26.21 | 26.23 | 25.43 | 26.21 | 7,373,847 | +0.69(+2.69%) |
Aug 25, 2015 | 26.60 | 26.62 | 25.52 | 25.52 | 7,404,267 | -0.49(-1.89%) |
Aug 24, 2015 | 25.86 | 26.62 | 25.48 | 26.01 | 9,477,811 | -0.69(-2.57%) |
Aug 21, 2015 | 27.29 | 27.39 | 26.68 | 26.70 | 6,163,131 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.96 | 27.65 | 27.66 | 4,856,141 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,904,235 | -0.41(-1.46%) |
Aug 18, 2015 | 28.51 | 28.58 | 28.43 | 28.45 | 2,915,158 | -0.14(-0.50%) |
Aug 17, 2015 | 28.40 | 28.63 | 28.34 | 28.59 | 2,892,322 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.48 | 28.31 | 28.47 | 2,921,881 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.62 | 28.36 | 28.42 | 6,825,606 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.56 | 28.14 | 28.54 | 5,775,020 | -0.08(-0.26%) |
Aug 11, 2015 | 28.49 | 28.65 | 28.47 | 28.61 | 6,414,915 | -0.23(-0.80%) |
Aug 10, 2015 | 28.71 | 28.96 | 28.69 | 28.84 | 6,002,756 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,015,455 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,646,354 | +0.47(+1.65%) |
Aug 05, 2015 | 28.02 | 28.31 | 27.96 | 28.22 | 5,765,209 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.08 | 27.70 | 27.76 | 4,966,030 | -0.04(-0.14%) |
Aug 03, 2015 | 27.86 | 27.92 | 27.60 | 27.80 | 4,495,825 | +0.04(+0.16%) |
Jul 31, 2015 | 27.91 | 27.93 | 27.71 | 27.76 | 6,646,861 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.89 | 27.54 | 27.85 | 12,041,609 | +0.62(+2.28%) |
Jul 29, 2015 | 26.65 | 27.52 | 27.22 | 27.23 | 14,768,564 | +0.58(+2.18%) |
Jul 28, 2015 | 26.48 | 26.69 | 26.36 | 26.65 | 6,148,423 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.58 | 4,138,806 | +0.13(+0.51%) |
Jul 24, 2015 | 26.82 | 26.83 | 26.38 | 26.45 | 4,341,311 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,873,222 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.09 | 26.93 | 27.03 | 3,233,185 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.19 | 27.24 | 4,485,327 | -0.25(-0.91%) |
Jul 20, 2015 | 27.46 | 27.58 | 27.37 | 27.49 | 7,773,551 | +0.04(+0.14%) |
Jul 17, 2015 | 27.26 | 27.48 | 27.22 | 27.45 | 4,375,326 | -0.09(-0.32%) |
Jul 16, 2015 | 27.49 | 27.61 | 27.48 | 27.54 | 3,502,329 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.65 | 27.48 | 27.55 | 5,845,058 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.73 | 27.51 | 27.69 | 9,594,517 | +0.29(+1.05%) |
Jul 13, 2015 | 27.12 | 27.51 | 27.36 | 27.40 | 5,821,668 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.00 | 27.12 | 7,162,816 | +0.42(+1.55%) |
Jul 09, 2015 | 26.97 | 27.02 | 26.70 | 26.71 | 13,942,137 | +0.28(+1.06%) |
Jul 08, 2015 | 26.57 | 26.61 | 26.37 | 26.43 | 3,665,620 | -0.29(-1.08%) |
Jul 07, 2015 | 26.63 | 26.76 | 26.32 | 26.71 | 10,639,394 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.94 | 26.70 | 26.80 | 3,210,858 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.00 | 27.00 | 27.00 | 3,292,399 | +0.08(+0.28%) |