Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.69 | 25.13 | 24.63 | 25.07 | 1,636,469 | +0.58(+2.36%) |
Sep 29, 2015 | 24.64 | 24.80 | 24.30 | 24.49 | 1,054,795 | +0.04(+0.18%) |
Sep 28, 2015 | 25.16 | 25.16 | 24.45 | 24.45 | 1,735,335 | -0.95(-3.74%) |
Sep 25, 2015 | 25.65 | 25.65 | 25.19 | 25.40 | 627,538 | +0.05(+0.18%) |
Sep 24, 2015 | 25.04 | 25.53 | 24.90 | 25.35 | 992,803 | +0.12(+0.46%) |
Sep 23, 2015 | 25.72 | 25.79 | 25.24 | 25.24 | 2,265,839 | -0.40(-1.55%) |
Sep 22, 2015 | 25.52 | 25.89 | 25.43 | 25.64 | 2,674,665 | -0.25(-0.95%) |
Sep 21, 2015 | 25.98 | 26.08 | 25.74 | 25.88 | 1,094,379 | +0.14(+0.53%) |
Sep 18, 2015 | 26.03 | 26.19 | 25.62 | 25.74 | 1,445,472 | -0.74(-2.79%) |
Sep 17, 2015 | 26.56 | 26.96 | 26.32 | 26.48 | 1,549,483 | -0.04(-0.14%) |
Sep 16, 2015 | 26.00 | 26.54 | 25.89 | 26.52 | 2,689,947 | +0.77(+2.98%) |
Sep 15, 2015 | 25.55 | 25.85 | 25.55 | 25.75 | 1,157,394 | +0.30(+1.20%) |
Sep 14, 2015 | 25.53 | 25.59 | 25.32 | 25.45 | 2,449,827 | -0.24(-0.93%) |
Sep 11, 2015 | 25.67 | 25.70 | 25.33 | 25.69 | 945,653 | -0.22(-0.87%) |
Sep 10, 2015 | 25.89 | 26.06 | 25.51 | 25.91 | 1,630,375 | +0.14(+0.53%) |
Sep 09, 2015 | 26.45 | 26.78 | 25.72 | 25.77 | 1,312,597 | -0.54(-2.04%) |
Sep 08, 2015 | 26.19 | 26.34 | 25.87 | 26.31 | 1,503,128 | +0.41(+1.59%) |
Sep 04, 2015 | 26.00 | 25.90 | 25.90 | 25.90 | 1,908,969 | -0.48(-1.81%) |
Sep 03, 2015 | 26.37 | 26.92 | 26.21 | 26.37 | 2,038,921 | +0.08(+0.30%) |
Sep 02, 2015 | 26.40 | 26.46 | 25.69 | 26.30 | 2,435,275 | +0.28(+1.06%) |
Sep 01, 2015 | 26.25 | 26.53 | 25.83 | 26.02 | 2,352,225 | -1.03(-3.80%) |
Aug 31, 2015 | 26.44 | 27.16 | 26.06 | 27.05 | 3,440,906 | +0.32(+1.19%) |
Aug 28, 2015 | 26.09 | 27.02 | 26.06 | 26.73 | 3,615,746 | +0.54(+2.08%) |
Aug 27, 2015 | 25.39 | 26.21 | 25.39 | 26.19 | 4,765,397 | +1.29(+5.18%) |
Aug 26, 2015 | 24.64 | 24.93 | 24.19 | 24.90 | 2,373,757 | +0.81(+3.37%) |
Aug 25, 2015 | 25.41 | 25.42 | 24.08 | 24.09 | 2,505,181 | -0.33(-1.36%) |
Aug 24, 2015 | 24.43 | 25.37 | 23.74 | 24.42 | 3,105,036 | -1.25(-4.88%) |
Aug 21, 2015 | 26.36 | 26.66 | 25.67 | 25.67 | 2,750,326 | -0.97(-3.64%) |
Aug 20, 2015 | 27.19 | 27.38 | 26.64 | 26.64 | 1,465,185 | -0.63(-2.31%) |
Aug 19, 2015 | 27.98 | 27.98 | 27.16 | 27.27 | 1,248,342 | -0.80(-2.86%) |
Aug 18, 2015 | 28.12 | 28.22 | 27.94 | 28.08 | 570,587 | -0.10(-0.36%) |
Aug 17, 2015 | 28.02 | 28.35 | 27.92 | 28.18 | 1,141,204 | +0.03(+0.10%) |
Aug 14, 2015 | 28.27 | 28.48 | 28.11 | 28.15 | 1,199,786 | -0.08(-0.28%) |
Aug 13, 2015 | 28.50 | 28.57 | 28.21 | 28.23 | 1,036,817 | -0.46(-1.59%) |
Aug 12, 2015 | 28.05 | 28.73 | 27.93 | 28.69 | 1,430,327 | +0.51(+1.80%) |
Aug 11, 2015 | 27.71 | 28.18 | 27.56 | 28.18 | 1,904,018 | +0.03(+0.10%) |
Aug 10, 2015 | 27.35 | 28.17 | 27.35 | 28.15 | 947,825 | +0.90(+3.30%) |
Aug 07, 2015 | 27.69 | 27.90 | 27.18 | 27.25 | 979,209 | -0.55(-1.98%) |
Aug 06, 2015 | 27.19 | 27.85 | 26.99 | 27.80 | 1,875,188 | +0.49(+1.80%) |
Aug 05, 2015 | 27.78 | 28.01 | 27.28 | 27.31 | 1,697,871 | -0.17(-0.63%) |
Aug 04, 2015 | 27.74 | 27.94 | 27.39 | 27.48 | 1,080,360 | -0.11(-0.39%) |
Aug 03, 2015 | 27.94 | 28.06 | 27.53 | 27.59 | 1,866,840 | -0.59(-2.08%) |
Jul 31, 2015 | 28.66 | 28.67 | 28.15 | 28.18 | 904,864 | -0.75(-2.60%) |
Jul 30, 2015 | 29.03 | 29.12 | 28.77 | 28.93 | 1,060,217 | -0.16(-0.55%) |
Jul 29, 2015 | 28.56 | 29.11 | 28.50 | 29.09 | 1,961,678 | +0.43(+1.49%) |
Jul 28, 2015 | 27.90 | 28.79 | 27.86 | 28.66 | 1,686,545 | +0.84(+3.02%) |
Jul 27, 2015 | 27.92 | 28.14 | 27.69 | 27.82 | 1,701,981 | -0.41(-1.46%) |
Jul 24, 2015 | 28.84 | 28.84 | 28.13 | 28.24 | 974,376 | -0.59(-2.04%) |
Jul 23, 2015 | 28.93 | 29.09 | 28.61 | 28.82 | 955,333 | -0.05(-0.18%) |
Jul 22, 2015 | 29.03 | 29.15 | 28.83 | 28.87 | 2,034,575 | -0.21(-0.72%) |
Jul 21, 2015 | 29.08 | 29.38 | 29.00 | 29.08 | 1,474,964 | +0.03(+0.10%) |
Jul 20, 2015 | 29.43 | 29.50 | 29.03 | 29.06 | 1,559,581 | -0.39(-1.33%) |
Jul 17, 2015 | 29.77 | 29.77 | 29.35 | 29.45 | 1,785,062 | -0.36(-1.19%) |
Jul 16, 2015 | 29.95 | 30.05 | 29.75 | 29.80 | 1,103,793 | -0.01(-0.05%) |
Jul 15, 2015 | 30.28 | 30.35 | 29.72 | 29.82 | 1,222,906 | -0.56(-1.84%) |
Jul 14, 2015 | 29.95 | 30.45 | 29.95 | 30.37 | 1,315,712 | +0.30(+0.99%) |
Jul 13, 2015 | 30.01 | 30.16 | 29.91 | 30.08 | 1,516,106 | +0.20(+0.68%) |
Jul 10, 2015 | 29.90 | 30.09 | 29.75 | 29.87 | 1,043,054 | +0.12(+0.41%) |
Jul 09, 2015 | 29.97 | 30.15 | 29.75 | 29.75 | 1,287,929 | +0.12(+0.40%) |
Jul 08, 2015 | 30.06 | 30.24 | 29.51 | 29.63 | 837,420 | -0.61(-2.02%) |
Jul 07, 2015 | 29.85 | 30.35 | 29.48 | 30.24 | 1,070,383 | +0.30(+1.02%) |
Jul 06, 2015 | 29.97 | 30.24 | 29.84 | 29.94 | 792,299 | -0.42(-1.38%) |
Jul 02, 2015 | 30.32 | 30.36 | 30.36 | 30.36 | 568,467 | +0.18(+0.60%) |