Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.73 | 24.92 | 24.52 | 24.69 | 19,165,976 | +0.38(+1.58%) |
Sep 29, 2015 | 24.37 | 24.51 | 23.89 | 24.31 | 17,496,304 | -0.06(-0.26%) |
Sep 28, 2015 | 24.99 | 25.02 | 24.15 | 24.37 | 19,698,898 | -0.86(-3.42%) |
Sep 25, 2015 | 25.52 | 25.71 | 25.13 | 25.23 | 17,600,844 | +0.17(+0.69%) |
Sep 24, 2015 | 25.05 | 25.13 | 24.60 | 25.06 | 21,387,704 | -0.27(-1.08%) |
Sep 23, 2015 | 25.39 | 25.70 | 25.18 | 25.34 | 15,645,014 | -0.09(-0.37%) |
Sep 22, 2015 | 25.69 | 25.77 | 25.16 | 25.43 | 17,073,654 | -0.71(-2.70%) |
Sep 21, 2015 | 26.14 | 26.34 | 25.90 | 26.14 | 11,417,938 | +0.24(+0.94%) |
Sep 18, 2015 | 26.31 | 26.34 | 25.74 | 25.89 | 24,991,170 | -0.80(-3.00%) |
Sep 17, 2015 | 27.12 | 27.36 | 26.57 | 26.69 | 17,370,378 | -0.45(-1.65%) |
Sep 16, 2015 | 27.13 | 27.27 | 26.89 | 27.14 | 13,443,094 | +0.03(+0.12%) |
Sep 15, 2015 | 26.61 | 27.25 | 26.49 | 27.11 | 11,195,767 | +0.60(+2.28%) |
Sep 14, 2015 | 26.59 | 26.74 | 26.36 | 26.50 | 11,611,002 | -0.14(-0.53%) |
Sep 11, 2015 | 26.47 | 26.66 | 26.24 | 26.65 | 9,950,976 | +0.09(+0.35%) |
Sep 10, 2015 | 26.36 | 26.76 | 26.24 | 26.55 | 12,364,020 | +0.09(+0.36%) |
Sep 09, 2015 | 27.32 | 27.48 | 26.38 | 26.46 | 13,594,551 | -0.41(-1.52%) |
Sep 08, 2015 | 26.58 | 26.98 | 26.53 | 26.87 | 17,155,198 | +0.85(+3.25%) |
Sep 04, 2015 | 26.12 | 26.02 | 26.02 | 26.02 | 16,294,953 | -0.48(-1.80%) |
Sep 03, 2015 | 26.54 | 27.04 | 26.37 | 26.50 | 14,886,005 | +0.01(+0.03%) |
Sep 02, 2015 | 26.46 | 26.50 | 26.00 | 26.49 | 15,500,054 | +0.53(+2.02%) |
Sep 01, 2015 | 26.20 | 26.47 | 25.72 | 25.96 | 18,609,210 | -1.04(-3.86%) |
Aug 31, 2015 | 26.72 | 27.41 | 26.55 | 27.01 | 17,084,434 | +0.31(+1.17%) |
Aug 28, 2015 | 26.74 | 26.80 | 26.43 | 26.69 | 16,828,568 | -0.20(-0.73%) |
Aug 27, 2015 | 26.65 | 26.93 | 26.30 | 26.89 | 27,117,998 | +0.78(+3.00%) |
Aug 26, 2015 | 25.67 | 26.26 | 25.18 | 26.10 | 32,329,746 | +1.21(+4.85%) |
Aug 25, 2015 | 26.50 | 26.50 | 24.87 | 24.90 | 25,369,952 | -0.39(-1.55%) |
Aug 24, 2015 | 24.79 | 26.35 | 24.25 | 25.29 | 31,410,500 | -1.53(-5.70%) |
Aug 21, 2015 | 27.88 | 28.14 | 26.78 | 26.82 | 38,505,596 | -1.54(-5.42%) |
Aug 20, 2015 | 28.96 | 29.01 | 28.35 | 28.35 | 18,023,754 | -1.00(-3.39%) |
Aug 19, 2015 | 29.48 | 29.62 | 29.19 | 29.35 | 10,906,178 | -0.30(-1.00%) |
Aug 18, 2015 | 29.84 | 29.95 | 29.62 | 29.65 | 11,218,323 | -0.25(-0.84%) |
Aug 17, 2015 | 29.58 | 29.93 | 29.44 | 29.90 | 6,517,383 | +0.07(+0.24%) |
Aug 14, 2015 | 29.55 | 29.84 | 29.48 | 29.83 | 6,416,077 | +0.24(+0.79%) |
Aug 13, 2015 | 29.56 | 29.75 | 29.37 | 29.59 | 8,360,633 | +0.14(+0.48%) |
Aug 12, 2015 | 29.45 | 29.51 | 28.67 | 29.45 | 17,970,072 | -0.27(-0.92%) |
Aug 11, 2015 | 30.17 | 30.21 | 29.58 | 29.73 | 14,271,552 | -0.91(-2.97%) |
Aug 10, 2015 | 30.42 | 30.70 | 30.42 | 30.64 | 7,124,413 | +0.39(+1.30%) |
Aug 07, 2015 | 30.53 | 30.71 | 30.00 | 30.24 | 10,625,269 | -0.27(-0.90%) |
Aug 06, 2015 | 30.60 | 30.71 | 30.30 | 30.52 | 9,660,690 | -0.05(-0.18%) |
Aug 05, 2015 | 30.80 | 30.85 | 30.42 | 30.57 | 6,354,825 | +0.06(+0.21%) |
Aug 04, 2015 | 30.46 | 30.71 | 30.37 | 30.51 | 8,119,080 | +0.13(+0.41%) |
Aug 03, 2015 | 30.54 | 30.55 | 30.12 | 30.39 | 9,029,136 | -0.06(-0.21%) |
Jul 31, 2015 | 30.79 | 30.85 | 30.41 | 30.45 | 9,372,732 | -0.36(-1.17%) |
Jul 30, 2015 | 30.69 | 30.89 | 30.46 | 30.81 | 7,031,997 | +0.01(+0.03%) |
Jul 29, 2015 | 30.59 | 30.92 | 30.51 | 30.80 | 12,345,058 | +0.15(+0.49%) |
Jul 28, 2015 | 30.93 | 31.02 | 30.48 | 30.65 | 11,782,167 | +0.00(+0.00%) |
Jul 27, 2015 | 30.66 | 30.75 | 30.35 | 30.65 | 15,300,615 | -0.27(-0.88%) |
Jul 24, 2015 | 31.32 | 31.33 | 30.64 | 30.93 | 10,718,041 | -0.27(-0.85%) |
Jul 23, 2015 | 31.61 | 31.82 | 31.09 | 31.19 | 13,165,769 | -0.47(-1.48%) |
Jul 22, 2015 | 31.37 | 31.72 | 31.30 | 31.66 | 12,082,860 | +0.36(+1.15%) |
Jul 21, 2015 | 31.01 | 31.49 | 31.01 | 31.30 | 15,075,523 | +0.03(+0.10%) |
Jul 20, 2015 | 31.94 | 31.94 | 31.16 | 31.27 | 19,387,334 | -0.12(-0.40%) |
Jul 17, 2015 | 31.05 | 31.43 | 30.98 | 31.39 | 10,440,996 | +0.23(+0.73%) |
Jul 16, 2015 | 31.25 | 31.31 | 31.11 | 31.17 | 10,204,994 | +0.16(+0.53%) |
Jul 15, 2015 | 31.20 | 31.20 | 30.83 | 31.00 | 9,794,939 | -0.01(-0.03%) |
Jul 14, 2015 | 30.71 | 31.17 | 30.66 | 31.01 | 10,312,018 | +0.30(+0.99%) |
Jul 13, 2015 | 30.52 | 30.75 | 30.42 | 30.71 | 9,198,539 | +0.53(+1.76%) |
Jul 10, 2015 | 30.26 | 30.34 | 30.03 | 30.18 | 8,682,365 | +0.42(+1.42%) |
Jul 09, 2015 | 30.06 | 30.13 | 29.71 | 29.75 | 9,329,800 | +0.24(+0.82%) |
Jul 08, 2015 | 29.81 | 29.93 | 29.50 | 29.51 | 11,669,759 | -0.65(-2.15%) |
Jul 07, 2015 | 30.25 | 30.38 | 29.40 | 30.16 | 16,338,256 | -0.18(-0.59%) |
Jul 06, 2015 | 30.00 | 30.39 | 29.99 | 30.34 | 10,300,814 | -0.12(-0.38%) |
Jul 02, 2015 | 30.66 | 30.46 | 30.46 | 30.46 | 8,709,058 | -0.28(-0.91%) |