Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.65 | 26.31 | 25.50 | 26.27 | 6,934,935 | +0.93(+3.67%) |
Sep 29, 2015 | 26.61 | 26.67 | 25.22 | 25.34 | 9,187,890 | -1.12(-4.23%) |
Sep 28, 2015 | 27.50 | 27.74 | 26.39 | 26.46 | 8,071,827 | -1.30(-4.68%) |
Sep 25, 2015 | 27.63 | 27.85 | 27.38 | 27.76 | 5,531,167 | +0.42(+1.54%) |
Sep 24, 2015 | 27.27 | 27.48 | 26.78 | 27.34 | 5,445,357 | -0.08(-0.29%) |
Sep 23, 2015 | 28.20 | 28.33 | 27.39 | 27.42 | 4,017,756 | -0.61(-2.18%) |
Sep 22, 2015 | 27.91 | 28.39 | 27.78 | 28.03 | 4,789,118 | -0.23(-0.81%) |
Sep 21, 2015 | 28.05 | 28.51 | 27.91 | 28.26 | 3,448,093 | +0.34(+1.22%) |
Sep 18, 2015 | 28.05 | 28.22 | 27.77 | 27.92 | 6,951,301 | -0.58(-2.04%) |
Sep 17, 2015 | 28.37 | 29.01 | 28.25 | 28.50 | 5,361,115 | +0.15(+0.53%) |
Sep 16, 2015 | 27.88 | 28.43 | 27.88 | 28.35 | 5,349,548 | +0.55(+1.98%) |
Sep 15, 2015 | 27.25 | 27.83 | 27.16 | 27.80 | 6,587,180 | +0.67(+2.47%) |
Sep 14, 2015 | 27.15 | 27.39 | 26.86 | 27.13 | 3,836,583 | -0.15(-0.55%) |
Sep 11, 2015 | 27.87 | 28.33 | 26.98 | 27.28 | 5,598,801 | -0.61(-2.19%) |
Sep 10, 2015 | 28.12 | 28.28 | 27.59 | 27.89 | 6,503,157 | +0.04(+0.14%) |
Sep 09, 2015 | 28.76 | 28.83 | 27.81 | 27.85 | 7,044,531 | -0.82(-2.86%) |
Sep 08, 2015 | 28.24 | 28.76 | 28.09 | 28.67 | 4,622,075 | +0.80(+2.87%) |
Sep 04, 2015 | 27.74 | 27.87 | 27.87 | 27.87 | 3,766,100 | -0.37(-1.31%) |
Sep 03, 2015 | 28.22 | 28.94 | 27.98 | 28.24 | 4,872,902 | +0.19(+0.68%) |
Sep 02, 2015 | 28.26 | 28.34 | 27.54 | 28.05 | 4,154,873 | +0.13(+0.47%) |
Sep 01, 2015 | 28.23 | 28.48 | 27.70 | 27.92 | 6,285,098 | -1.15(-3.96%) |
Aug 31, 2015 | 28.64 | 29.22 | 28.07 | 29.07 | 6,095,355 | +0.19(+0.66%) |
Aug 28, 2015 | 28.07 | 29.11 | 28.07 | 28.88 | 8,629,445 | +0.74(+2.63%) |
Aug 27, 2015 | 27.54 | 28.41 | 27.51 | 28.14 | 8,086,360 | +1.00(+3.68%) |
Aug 26, 2015 | 26.91 | 27.18 | 26.32 | 27.14 | 8,296,554 | +1.01(+3.87%) |
Aug 25, 2015 | 27.56 | 27.62 | 26.12 | 26.13 | 7,688,698 | -0.51(-1.91%) |
Aug 24, 2015 | 26.78 | 27.86 | 26.00 | 26.64 | 10,354,464 | -1.08(-3.90%) |
Aug 21, 2015 | 28.08 | 28.46 | 27.56 | 27.72 | 7,465,587 | -0.50(-1.77%) |
Aug 20, 2015 | 28.95 | 29.09 | 28.18 | 28.22 | 4,772,905 | -0.74(-2.56%) |
Aug 19, 2015 | 29.38 | 29.49 | 28.58 | 28.96 | 4,273,269 | -0.50(-1.70%) |
Aug 18, 2015 | 29.95 | 29.97 | 29.26 | 29.46 | 4,399,397 | -0.49(-1.64%) |
Aug 17, 2015 | 30.04 | 30.12 | 29.65 | 29.95 | 4,619,511 | -0.15(-0.50%) |
Aug 14, 2015 | 30.13 | 30.35 | 29.89 | 30.10 | 2,767,462 | -0.03(-0.10%) |
Aug 13, 2015 | 30.88 | 30.98 | 30.01 | 30.13 | 4,605,883 | -0.66(-2.14%) |
Aug 12, 2015 | 29.95 | 30.80 | 29.81 | 30.79 | 5,686,560 | +0.80(+2.67%) |
Aug 11, 2015 | 29.63 | 30.02 | 29.27 | 29.99 | 5,023,662 | -0.06(-0.20%) |
Aug 10, 2015 | 28.91 | 30.14 | 28.89 | 30.05 | 5,671,012 | +0.85(+2.91%) |
Aug 07, 2015 | 29.12 | 29.92 | 29.11 | 29.20 | 7,349,268 | -0.13(-0.44%) |
Aug 06, 2015 | 29.04 | 29.59 | 28.17 | 29.33 | 6,590,066 | +0.37(+1.28%) |
Aug 05, 2015 | 29.47 | 30.85 | 28.81 | 28.96 | 11,634,330 | -0.01(-0.03%) |
Aug 04, 2015 | 29.41 | 29.46 | 28.71 | 28.97 | 4,664,941 | -0.30(-1.02%) |
Aug 03, 2015 | 30.02 | 30.03 | 29.19 | 29.27 | 4,325,257 | -0.99(-3.27%) |
Jul 31, 2015 | 30.27 | 30.64 | 30.16 | 30.26 | 3,822,570 | -0.10(-0.33%) |
Jul 30, 2015 | 30.51 | 30.73 | 30.12 | 30.36 | 4,219,458 | -0.17(-0.56%) |
Jul 29, 2015 | 29.93 | 30.59 | 29.87 | 30.53 | 4,332,863 | +0.49(+1.63%) |
Jul 28, 2015 | 29.26 | 30.25 | 29.26 | 30.04 | 4,972,358 | +0.83(+2.84%) |
Jul 27, 2015 | 29.00 | 29.47 | 28.82 | 29.21 | 3,908,766 | -0.10(-0.34%) |
Jul 24, 2015 | 29.72 | 29.72 | 29.05 | 29.31 | 6,805,325 | -0.36(-1.21%) |
Jul 23, 2015 | 29.55 | 29.73 | 29.39 | 29.67 | 4,284,080 | +0.21(+0.71%) |
Jul 22, 2015 | 29.98 | 30.04 | 29.18 | 29.46 | 5,265,029 | -0.62(-2.06%) |
Jul 21, 2015 | 30.00 | 30.39 | 29.90 | 30.08 | 3,919,050 | +0.08(+0.27%) |
Jul 20, 2015 | 30.44 | 30.59 | 29.90 | 30.00 | 4,124,952 | -0.41(-1.35%) |
Jul 17, 2015 | 31.17 | 31.22 | 30.36 | 30.41 | 5,047,261 | -0.88(-2.81%) |
Jul 16, 2015 | 31.33 | 31.46 | 31.18 | 31.29 | 5,011,119 | +0.17(+0.55%) |
Jul 15, 2015 | 31.75 | 31.78 | 31.01 | 31.12 | 4,100,846 | -0.82(-2.57%) |
Jul 14, 2015 | 31.79 | 32.18 | 31.70 | 31.94 | 3,430,286 | +0.11(+0.35%) |
Jul 13, 2015 | 31.49 | 31.91 | 31.39 | 31.83 | 6,388,082 | +0.55(+1.76%) |
Jul 10, 2015 | 31.33 | 31.39 | 31.14 | 31.28 | 2,823,813 | +0.20(+0.64%) |
Jul 09, 2015 | 31.47 | 31.64 | 31.08 | 31.08 | 3,400,144 | +0.04(+0.13%) |
Jul 08, 2015 | 31.63 | 31.87 | 30.93 | 31.04 | 4,466,633 | -0.69(-2.17%) |
Jul 07, 2015 | 31.16 | 31.88 | 30.87 | 31.73 | 5,724,196 | +0.63(+2.03%) |
Jul 06, 2015 | 31.57 | 31.60 | 31.06 | 31.10 | 5,464,913 | -0.83(-2.60%) |
Jul 02, 2015 | 31.80 | 31.93 | 31.93 | 31.93 | 4,191,900 | +0.08(+0.25%) |