Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.03 | 27.60 | 26.97 | 27.52 | 8,206,237 | +0.85(+3.20%) |
Sep 29, 2015 | 26.30 | 26.74 | 26.19 | 26.67 | 5,375,955 | +0.33(+1.27%) |
Sep 28, 2015 | 27.08 | 27.42 | 26.26 | 26.34 | 4,439,969 | -0.75(-2.76%) |
Sep 25, 2015 | 27.23 | 27.51 | 26.94 | 27.09 | 6,716,879 | -0.06(-0.22%) |
Sep 24, 2015 | 27.18 | 27.27 | 26.93 | 27.15 | 4,933,192 | -0.18(-0.65%) |
Sep 23, 2015 | 27.53 | 27.58 | 27.18 | 27.32 | 2,921,921 | -0.09(-0.32%) |
Sep 22, 2015 | 27.62 | 27.72 | 27.09 | 27.41 | 5,481,962 | -0.44(-1.57%) |
Sep 21, 2015 | 28.01 | 28.22 | 27.66 | 27.85 | 6,121,997 | +0.02(+0.08%) |
Sep 18, 2015 | 28.09 | 28.19 | 27.78 | 27.83 | 8,972,461 | -0.52(-1.83%) |
Sep 17, 2015 | 28.89 | 28.99 | 28.26 | 28.35 | 4,812,962 | -0.54(-1.87%) |
Sep 16, 2015 | 28.55 | 28.92 | 28.34 | 28.89 | 4,373,818 | +0.36(+1.27%) |
Sep 15, 2015 | 28.46 | 28.86 | 28.41 | 28.52 | 7,184,885 | -0.01(-0.03%) |
Sep 14, 2015 | 28.21 | 28.78 | 28.17 | 28.53 | 8,290,093 | +0.35(+1.24%) |
Sep 11, 2015 | 27.49 | 28.31 | 27.44 | 28.18 | 9,169,714 | +0.68(+2.48%) |
Sep 10, 2015 | 27.35 | 27.79 | 27.19 | 27.50 | 6,719,546 | -0.15(-0.53%) |
Sep 09, 2015 | 27.99 | 28.24 | 27.54 | 27.65 | 8,543,272 | -0.13(-0.48%) |
Sep 08, 2015 | 27.43 | 27.82 | 27.32 | 27.78 | 7,310,716 | +0.80(+2.95%) |
Sep 04, 2015 | 26.79 | 26.99 | 26.99 | 26.99 | 5,252,948 | -0.07(-0.27%) |
Sep 03, 2015 | 26.88 | 27.39 | 26.82 | 27.06 | 6,240,375 | +0.21(+0.80%) |
Sep 02, 2015 | 26.55 | 26.85 | 26.26 | 26.85 | 7,301,717 | +0.73(+2.79%) |
Sep 01, 2015 | 26.48 | 26.83 | 25.93 | 26.12 | 7,480,231 | -0.96(-3.54%) |
Aug 31, 2015 | 26.48 | 27.22 | 26.40 | 27.07 | 9,866,753 | +0.57(+2.14%) |
Aug 28, 2015 | 26.31 | 26.73 | 26.29 | 26.51 | 6,337,123 | +0.13(+0.47%) |
Aug 27, 2015 | 26.35 | 26.93 | 25.83 | 26.38 | 12,952,161 | +0.41(+1.56%) |
Aug 26, 2015 | 25.00 | 26.00 | 24.50 | 25.98 | 15,675,811 | +1.69(+6.98%) |
Aug 25, 2015 | 24.82 | 25.39 | 24.27 | 24.28 | 28,837,874 | +2.71(+12.57%) |
Aug 24, 2015 | 21.22 | 22.56 | 20.87 | 21.57 | 11,671,169 | -0.67(-3.02%) |
Aug 21, 2015 | 22.81 | 22.83 | 22.03 | 22.24 | 9,566,124 | -0.92(-3.98%) |
Aug 20, 2015 | 23.36 | 23.62 | 23.15 | 23.16 | 5,738,328 | -0.59(-2.48%) |
Aug 19, 2015 | 23.78 | 23.90 | 23.43 | 23.75 | 3,655,396 | -0.14(-0.59%) |
Aug 18, 2015 | 23.88 | 24.14 | 23.78 | 23.89 | 3,407,725 | +0.03(+0.12%) |
Aug 17, 2015 | 23.96 | 24.16 | 23.61 | 23.86 | 6,378,528 | -0.19(-0.80%) |
Aug 14, 2015 | 23.48 | 24.12 | 23.40 | 24.05 | 5,219,987 | +0.69(+2.93%) |
Aug 13, 2015 | 23.35 | 23.58 | 23.23 | 23.37 | 2,980,414 | +0.00(+0.00%) |
Aug 12, 2015 | 23.03 | 23.40 | 22.67 | 23.37 | 3,519,339 | +0.17(+0.73%) |
Aug 11, 2015 | 22.88 | 23.22 | 22.87 | 23.20 | 3,722,456 | +0.14(+0.61%) |
Aug 10, 2015 | 22.88 | 23.07 | 22.76 | 23.06 | 4,166,066 | +0.39(+1.72%) |
Aug 07, 2015 | 23.01 | 23.04 | 22.46 | 22.67 | 4,615,132 | -0.26(-1.12%) |
Aug 06, 2015 | 23.32 | 23.43 | 22.84 | 22.93 | 6,033,185 | -0.66(-2.78%) |
Aug 05, 2015 | 23.60 | 23.88 | 23.57 | 23.58 | 3,716,268 | +0.03(+0.13%) |
Aug 04, 2015 | 23.54 | 23.75 | 23.37 | 23.55 | 3,826,556 | -0.01(-0.03%) |
Aug 03, 2015 | 23.74 | 23.85 | 23.43 | 23.56 | 3,870,567 | -0.24(-0.99%) |
Jul 31, 2015 | 23.77 | 23.91 | 23.66 | 23.79 | 4,756,888 | +0.13(+0.53%) |
Jul 30, 2015 | 23.68 | 23.81 | 23.54 | 23.67 | 4,239,814 | +0.00(+0.00%) |
Jul 29, 2015 | 23.69 | 23.79 | 23.58 | 23.67 | 5,673,233 | -0.01(-0.03%) |
Jul 28, 2015 | 23.65 | 23.80 | 23.34 | 23.68 | 4,332,878 | +0.05(+0.22%) |
Jul 27, 2015 | 23.65 | 23.85 | 23.52 | 23.62 | 4,196,682 | -0.29(-1.23%) |
Jul 24, 2015 | 24.28 | 24.33 | 23.87 | 23.92 | 3,679,315 | -0.29(-1.22%) |
Jul 23, 2015 | 24.33 | 24.47 | 24.10 | 24.21 | 3,796,271 | -0.13(-0.54%) |
Jul 22, 2015 | 24.01 | 24.35 | 24.01 | 24.35 | 3,925,363 | +0.23(+0.95%) |
Jul 21, 2015 | 24.15 | 24.20 | 23.86 | 24.12 | 5,480,148 | -0.10(-0.43%) |
Jul 20, 2015 | 24.05 | 24.35 | 23.82 | 24.22 | 7,937,570 | -0.01(-0.03%) |
Jul 17, 2015 | 24.74 | 24.80 | 23.93 | 24.23 | 13,865,136 | -1.49(-5.79%) |
Jul 16, 2015 | 25.43 | 26.04 | 25.31 | 25.72 | 5,419,786 | +0.35(+1.39%) |
Jul 15, 2015 | 25.41 | 25.43 | 25.20 | 25.36 | 3,369,386 | -0.12(-0.46%) |
Jul 14, 2015 | 25.24 | 25.52 | 25.14 | 25.48 | 4,406,116 | +0.16(+0.64%) |
Jul 13, 2015 | 25.29 | 25.36 | 25.13 | 25.32 | 3,800,434 | +0.32(+1.27%) |
Jul 10, 2015 | 25.07 | 25.14 | 24.96 | 25.00 | 5,158,319 | +0.19(+0.77%) |
Jul 09, 2015 | 24.93 | 25.05 | 24.70 | 24.81 | 4,209,305 | +0.11(+0.45%) |
Jul 08, 2015 | 24.72 | 24.86 | 24.51 | 24.70 | 3,681,516 | -0.21(-0.83%) |
Jul 07, 2015 | 24.68 | 25.05 | 24.31 | 24.91 | 5,625,430 | +0.35(+1.41%) |
Jul 06, 2015 | 24.30 | 24.76 | 24.25 | 24.56 | 2,954,357 | -0.13(-0.51%) |
Jul 02, 2015 | 24.78 | 24.69 | 24.69 | 24.69 | 4,127,559 | +0.02(+0.09%) |