Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.71 | 24.92 | 24.67 | 24.90 | 4,628,925 | +0.58(+2.37%) |
Sep 29, 2015 | 24.23 | 24.52 | 24.12 | 24.33 | 7,235,726 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.34 | 7,407,513 | -0.58(-2.34%) |
Sep 25, 2015 | 25.52 | 25.55 | 24.75 | 24.92 | 5,740,979 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.21 | 24.82 | 25.12 | 4,515,408 | -0.03(-0.10%) |
Sep 23, 2015 | 25.36 | 25.39 | 25.10 | 25.15 | 4,154,635 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.88 | 25.06 | 10,459,019 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.68 | 25.78 | 6,327,160 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.11 | 25.76 | 25.89 | 4,781,402 | -0.29(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.93 | 26.17 | 4,698,002 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.90 | 26.24 | 4,327,788 | +0.31(+1.20%) |
Sep 15, 2015 | 25.67 | 25.96 | 25.59 | 25.93 | 6,920,948 | +0.17(+0.65%) |
Sep 14, 2015 | 25.76 | 25.87 | 25.63 | 25.76 | 3,608,173 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.09 | 25.90 | 26.07 | 3,313,456 | +0.01(+0.05%) |
Sep 10, 2015 | 25.91 | 26.22 | 25.87 | 26.06 | 5,035,905 | +0.25(+0.98%) |
Sep 09, 2015 | 26.36 | 26.40 | 25.74 | 25.81 | 5,505,620 | -0.47(-1.77%) |
Sep 08, 2015 | 26.53 | 26.60 | 25.96 | 26.27 | 8,707,615 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,481,876 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.31 | 3,747,459 | -0.01(-0.05%) |
Sep 02, 2015 | 26.35 | 26.40 | 26.01 | 26.32 | 6,697,158 | +0.76(+2.96%) |
Sep 01, 2015 | 25.87 | 25.93 | 25.48 | 25.56 | 7,061,819 | -0.95(-3.57%) |
Aug 31, 2015 | 26.62 | 26.80 | 26.49 | 26.51 | 2,586,859 | -0.21(-0.78%) |
Aug 28, 2015 | 26.27 | 26.73 | 26.27 | 26.72 | 4,229,967 | +0.03(+0.10%) |
Aug 27, 2015 | 26.40 | 26.77 | 26.35 | 26.69 | 6,106,848 | +0.48(+1.83%) |
Aug 26, 2015 | 26.22 | 26.23 | 25.43 | 26.21 | 7,372,619 | +0.69(+2.69%) |
Aug 25, 2015 | 26.61 | 26.62 | 25.52 | 25.52 | 7,403,034 | -0.49(-1.89%) |
Aug 24, 2015 | 25.87 | 26.62 | 25.48 | 26.02 | 9,476,233 | -0.69(-2.57%) |
Aug 21, 2015 | 27.30 | 27.40 | 26.69 | 26.70 | 6,162,104 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.97 | 27.65 | 27.66 | 4,855,332 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,903,584 | -0.41(-1.46%) |
Aug 18, 2015 | 28.52 | 28.58 | 28.44 | 28.46 | 2,914,673 | -0.14(-0.50%) |
Aug 17, 2015 | 28.41 | 28.63 | 28.34 | 28.60 | 2,891,841 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.49 | 28.31 | 28.48 | 2,921,394 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.63 | 28.37 | 28.42 | 6,824,469 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.57 | 28.15 | 28.54 | 5,774,058 | -0.08(-0.26%) |
Aug 11, 2015 | 28.50 | 28.65 | 28.48 | 28.62 | 6,413,846 | -0.23(-0.80%) |
Aug 10, 2015 | 28.72 | 28.96 | 28.69 | 28.85 | 6,001,755 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,014,452 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,643,913 | +0.47(+1.65%) |
Aug 05, 2015 | 28.03 | 28.31 | 27.97 | 28.23 | 5,764,248 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.09 | 27.70 | 27.77 | 4,965,202 | -0.04(-0.14%) |
Aug 03, 2015 | 27.86 | 27.92 | 27.61 | 27.81 | 4,495,076 | +0.04(+0.16%) |
Jul 31, 2015 | 27.91 | 27.93 | 27.72 | 27.76 | 6,645,753 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.90 | 27.54 | 27.86 | 12,039,602 | +0.62(+2.28%) |
Jul 29, 2015 | 26.66 | 27.52 | 27.22 | 27.24 | 14,766,103 | +0.58(+2.18%) |
Jul 28, 2015 | 26.49 | 26.69 | 26.36 | 26.66 | 6,147,398 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.59 | 4,138,116 | +0.13(+0.51%) |
Jul 24, 2015 | 26.83 | 26.83 | 26.38 | 26.45 | 4,340,587 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,872,410 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.10 | 26.94 | 27.03 | 3,232,646 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.20 | 27.24 | 4,484,580 | -0.25(-0.91%) |
Jul 20, 2015 | 27.47 | 27.59 | 27.38 | 27.49 | 7,772,255 | +0.04(+0.14%) |
Jul 17, 2015 | 27.27 | 27.49 | 27.22 | 27.45 | 4,374,597 | -0.09(-0.32%) |
Jul 16, 2015 | 27.50 | 27.61 | 27.48 | 27.54 | 3,501,745 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.66 | 27.49 | 27.56 | 5,844,084 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.74 | 27.52 | 27.70 | 9,592,918 | +0.29(+1.05%) |
Jul 13, 2015 | 27.13 | 27.51 | 27.36 | 27.41 | 5,820,698 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.01 | 27.13 | 7,161,622 | +0.42(+1.56%) |
Jul 09, 2015 | 26.97 | 27.03 | 26.71 | 26.71 | 13,939,813 | +0.28(+1.06%) |
Jul 08, 2015 | 26.58 | 26.61 | 26.37 | 26.43 | 3,665,009 | -0.29(-1.08%) |
Jul 07, 2015 | 26.64 | 26.76 | 26.32 | 26.72 | 10,637,621 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.95 | 26.70 | 26.81 | 3,210,323 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.01 | 27.01 | 27.01 | 3,291,850 | +0.08(+0.28%) |