Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.92 | 27.00 | 26.74 | 27.00 | 57,699 | +0.38(+1.41%) |
Sep 29, 2015 | 26.56 | 26.67 | 26.40 | 26.62 | 165,284 | +0.11(+0.42%) |
Sep 28, 2015 | 26.92 | 26.96 | 26.48 | 26.51 | 189,499 | -0.58(-2.16%) |
Sep 25, 2015 | 27.09 | 27.26 | 27.00 | 27.09 | 149,099 | +0.38(+1.41%) |
Sep 24, 2015 | 26.46 | 26.72 | 26.29 | 26.72 | 140,212 | +0.02(+0.07%) |
Sep 23, 2015 | 26.66 | 26.87 | 26.50 | 26.70 | 100,549 | +0.09(+0.33%) |
Sep 22, 2015 | 26.53 | 26.72 | 26.39 | 26.61 | 130,351 | -0.31(-1.15%) |
Sep 21, 2015 | 26.67 | 27.04 | 26.67 | 26.92 | 219,163 | +0.37(+1.41%) |
Sep 18, 2015 | 26.78 | 26.79 | 26.43 | 26.54 | 239,511 | -0.60(-2.20%) |
Sep 17, 2015 | 27.73 | 27.97 | 27.04 | 27.14 | 463,837 | -0.65(-2.35%) |
Sep 16, 2015 | 27.72 | 27.80 | 27.42 | 27.80 | 113,740 | +0.08(+0.29%) |
Sep 15, 2015 | 27.33 | 27.82 | 27.33 | 27.72 | 1,206,472 | +0.44(+1.61%) |
Sep 14, 2015 | 27.17 | 27.48 | 27.13 | 27.28 | 3,121,291 | +0.05(+0.18%) |
Sep 11, 2015 | 27.20 | 27.23 | 26.98 | 27.23 | 81,981 | -0.04(-0.15%) |
Sep 10, 2015 | 27.04 | 27.45 | 26.99 | 27.27 | 134,376 | +0.19(+0.71%) |
Sep 09, 2015 | 27.61 | 27.73 | 27.04 | 27.08 | 161,343 | -0.26(-0.96%) |
Sep 08, 2015 | 27.00 | 27.36 | 26.96 | 27.34 | 75,142 | +0.70(+2.63%) |
Sep 04, 2015 | 26.71 | 26.64 | 26.64 | 26.64 | 2,584,734 | -0.37(-1.36%) |
Sep 03, 2015 | 26.76 | 27.23 | 26.69 | 27.01 | 87,488 | +0.31(+1.16%) |
Sep 02, 2015 | 26.61 | 26.74 | 26.26 | 26.70 | 112,914 | +0.44(+1.67%) |
Sep 01, 2015 | 26.96 | 26.96 | 26.14 | 26.26 | 294,487 | -1.22(-4.44%) |
Aug 31, 2015 | 27.35 | 27.54 | 27.22 | 27.48 | 155,895 | +0.01(+0.03%) |
Aug 28, 2015 | 27.34 | 27.55 | 27.28 | 27.47 | 171,219 | +0.04(+0.15%) |
Aug 27, 2015 | 27.08 | 27.54 | 27.00 | 27.43 | 1,137,645 | +0.73(+2.72%) |
Aug 26, 2015 | 26.20 | 26.73 | 25.93 | 26.70 | 550,200 | +1.02(+3.97%) |
Aug 25, 2015 | 26.79 | 27.25 | 25.68 | 25.68 | 771,932 | -0.60(-2.27%) |
Aug 24, 2015 | 27.09 | 27.09 | 21.44 | 26.28 | 1,370,113 | -1.36(-4.90%) |
Aug 21, 2015 | 28.07 | 28.12 | 27.64 | 27.64 | 493,552 | -0.69(-2.45%) |
Aug 20, 2015 | 28.98 | 28.98 | 28.31 | 28.33 | 1,342,882 | -0.85(-2.92%) |
Aug 19, 2015 | 29.45 | 29.50 | 29.17 | 29.18 | 59,290 | -0.37(-1.27%) |
Aug 18, 2015 | 29.49 | 29.70 | 29.42 | 29.56 | 66,183 | +0.02(+0.05%) |
Aug 17, 2015 | 29.38 | 29.71 | 29.18 | 29.54 | 109,067 | +0.05(+0.16%) |
Aug 14, 2015 | 29.14 | 29.50 | 29.12 | 29.49 | 95,703 | +0.38(+1.31%) |
Aug 13, 2015 | 29.01 | 29.19 | 28.89 | 29.11 | 79,542 | +0.15(+0.52%) |
Aug 12, 2015 | 29.28 | 29.28 | 28.59 | 28.96 | 176,869 | -0.53(-1.81%) |
Aug 11, 2015 | 29.70 | 29.77 | 29.35 | 29.49 | 84,351 | -0.48(-1.60%) |
Aug 10, 2015 | 29.66 | 29.98 | 29.64 | 29.97 | 201,797 | +0.55(+1.87%) |
Aug 07, 2015 | 29.59 | 29.75 | 29.24 | 29.42 | 201,624 | -0.17(-0.57%) |
Aug 06, 2015 | 29.75 | 29.85 | 29.49 | 29.59 | 98,291 | -0.14(-0.48%) |
Aug 05, 2015 | 29.65 | 30.00 | 29.58 | 29.73 | 96,858 | +0.23(+0.78%) |
Aug 04, 2015 | 29.42 | 29.73 | 29.42 | 29.50 | 142,874 | +0.09(+0.30%) |
Aug 03, 2015 | 29.46 | 29.54 | 29.19 | 29.41 | 535,826 | -0.07(-0.24%) |
Jul 31, 2015 | 29.61 | 29.61 | 29.41 | 29.49 | 51,057 | -0.10(-0.32%) |
Jul 30, 2015 | 29.41 | 29.59 | 29.40 | 29.58 | 88,892 | +0.10(+0.32%) |
Jul 29, 2015 | 29.34 | 29.53 | 29.23 | 29.49 | 119,440 | +0.16(+0.54%) |
Jul 28, 2015 | 29.43 | 29.74 | 29.10 | 29.33 | 159,853 | +0.06(+0.19%) |
Jul 27, 2015 | 29.45 | 29.45 | 29.20 | 29.27 | 151,723 | -0.33(-1.13%) |
Jul 24, 2015 | 29.88 | 29.88 | 29.57 | 29.61 | 130,397 | -0.24(-0.81%) |
Jul 23, 2015 | 30.16 | 30.28 | 29.80 | 29.85 | 138,281 | -0.26(-0.86%) |
Jul 22, 2015 | 29.77 | 30.23 | 29.77 | 30.11 | 103,877 | +0.27(+0.91%) |
Jul 21, 2015 | 29.95 | 30.19 | 29.76 | 29.84 | 109,055 | -0.07(-0.24%) |
Jul 20, 2015 | 29.75 | 29.98 | 29.73 | 29.91 | 76,057 | +0.17(+0.56%) |
Jul 17, 2015 | 30.00 | 30.00 | 29.54 | 29.74 | 253,174 | -0.29(-0.96%) |
Jul 16, 2015 | 30.13 | 30.17 | 29.99 | 30.03 | 181,697 | +0.14(+0.45%) |
Jul 15, 2015 | 29.49 | 29.98 | 29.49 | 29.89 | 1,711,587 | +0.37(+1.27%) |
Jul 14, 2015 | 29.33 | 29.53 | 29.21 | 29.52 | 65,719 | +0.10(+0.33%) |
Jul 13, 2015 | 29.39 | 29.51 | 29.33 | 29.42 | 115,591 | +0.26(+0.90%) |
Jul 10, 2015 | 29.17 | 29.33 | 29.04 | 29.16 | 561,046 | +0.33(+1.16%) |
Jul 09, 2015 | 28.86 | 28.98 | 28.72 | 28.82 | 154,725 | +0.31(+1.09%) |
Jul 08, 2015 | 28.57 | 28.72 | 28.44 | 28.51 | 230,360 | -0.41(-1.43%) |
Jul 07, 2015 | 29.08 | 29.11 | 28.53 | 28.93 | 133,111 | -0.26(-0.87%) |
Jul 06, 2015 | 28.91 | 29.20 | 28.82 | 29.18 | 72,504 | -0.06(-0.19%) |
Jul 02, 2015 | 29.53 | 29.24 | 29.24 | 29.24 | 80,412 | -0.38(-1.29%) |