Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.89 | 26.97 | 26.71 | 26.97 | 57,764 | +0.38(+1.41%) |
Sep 29, 2015 | 26.53 | 26.64 | 26.37 | 26.59 | 165,469 | +0.11(+0.42%) |
Sep 28, 2015 | 26.89 | 26.93 | 26.45 | 26.48 | 189,711 | -0.58(-2.16%) |
Sep 25, 2015 | 27.06 | 27.23 | 26.97 | 27.06 | 149,266 | +0.38(+1.41%) |
Sep 24, 2015 | 26.43 | 26.69 | 26.26 | 26.69 | 140,369 | +0.02(+0.07%) |
Sep 23, 2015 | 26.63 | 26.84 | 26.48 | 26.67 | 100,661 | +0.09(+0.33%) |
Sep 22, 2015 | 26.50 | 26.69 | 26.36 | 26.58 | 130,497 | -0.31(-1.15%) |
Sep 21, 2015 | 26.64 | 27.01 | 26.64 | 26.89 | 219,408 | +0.37(+1.41%) |
Sep 18, 2015 | 26.75 | 26.76 | 26.40 | 26.52 | 239,779 | -0.60(-2.20%) |
Sep 17, 2015 | 27.70 | 27.94 | 27.01 | 27.11 | 464,355 | -0.65(-2.35%) |
Sep 16, 2015 | 27.69 | 27.77 | 27.39 | 27.77 | 113,867 | +0.08(+0.29%) |
Sep 15, 2015 | 27.30 | 27.79 | 27.30 | 27.69 | 1,207,822 | +0.44(+1.61%) |
Sep 14, 2015 | 27.14 | 27.45 | 27.10 | 27.25 | 3,124,782 | +0.05(+0.18%) |
Sep 11, 2015 | 27.17 | 27.20 | 26.95 | 27.20 | 82,073 | -0.04(-0.15%) |
Sep 10, 2015 | 27.01 | 27.41 | 26.96 | 27.24 | 134,526 | +0.19(+0.71%) |
Sep 09, 2015 | 27.58 | 27.70 | 27.01 | 27.05 | 161,524 | -0.26(-0.96%) |
Sep 08, 2015 | 26.97 | 27.33 | 26.93 | 27.31 | 75,226 | +0.70(+2.63%) |
Sep 04, 2015 | 26.68 | 26.61 | 26.61 | 26.61 | 2,587,625 | -0.37(-1.36%) |
Sep 03, 2015 | 26.73 | 27.20 | 26.66 | 26.98 | 87,586 | +0.31(+1.16%) |
Sep 02, 2015 | 26.58 | 26.71 | 26.23 | 26.67 | 113,040 | +0.44(+1.67%) |
Sep 01, 2015 | 26.93 | 26.93 | 26.11 | 26.23 | 294,816 | -1.22(-4.44%) |
Aug 31, 2015 | 27.32 | 27.51 | 27.19 | 27.45 | 156,070 | +0.01(+0.03%) |
Aug 28, 2015 | 27.31 | 27.52 | 27.25 | 27.44 | 171,410 | +0.04(+0.15%) |
Aug 27, 2015 | 27.05 | 27.51 | 26.96 | 27.40 | 1,138,918 | +0.72(+2.72%) |
Aug 26, 2015 | 26.17 | 26.70 | 25.90 | 26.67 | 550,816 | +1.02(+3.97%) |
Aug 25, 2015 | 26.76 | 27.22 | 25.66 | 25.66 | 772,796 | -0.60(-2.27%) |
Aug 24, 2015 | 27.06 | 27.06 | 21.41 | 26.25 | 1,371,646 | -1.35(-4.90%) |
Aug 21, 2015 | 28.04 | 28.08 | 27.61 | 27.61 | 494,104 | -0.69(-2.45%) |
Aug 20, 2015 | 28.94 | 28.94 | 28.28 | 28.30 | 1,344,384 | -0.85(-2.92%) |
Aug 19, 2015 | 29.42 | 29.47 | 29.14 | 29.15 | 59,356 | -0.37(-1.27%) |
Aug 18, 2015 | 29.46 | 29.67 | 29.39 | 29.52 | 66,257 | +0.02(+0.05%) |
Aug 17, 2015 | 29.35 | 29.68 | 29.14 | 29.51 | 109,189 | +0.05(+0.16%) |
Aug 14, 2015 | 29.11 | 29.47 | 29.09 | 29.46 | 95,810 | +0.38(+1.31%) |
Aug 13, 2015 | 28.98 | 29.16 | 28.86 | 29.08 | 79,631 | +0.15(+0.52%) |
Aug 12, 2015 | 29.25 | 29.25 | 28.56 | 28.93 | 177,067 | -0.53(-1.81%) |
Aug 11, 2015 | 29.67 | 29.73 | 29.32 | 29.46 | 84,445 | -0.48(-1.60%) |
Aug 10, 2015 | 29.63 | 29.95 | 29.60 | 29.94 | 202,022 | +0.55(+1.87%) |
Aug 07, 2015 | 29.56 | 29.71 | 29.21 | 29.39 | 201,849 | -0.17(-0.57%) |
Aug 06, 2015 | 29.72 | 29.82 | 29.46 | 29.56 | 98,401 | -0.14(-0.48%) |
Aug 05, 2015 | 29.62 | 29.96 | 29.55 | 29.70 | 96,966 | +0.23(+0.78%) |
Aug 04, 2015 | 29.39 | 29.70 | 29.39 | 29.47 | 143,034 | +0.09(+0.30%) |
Aug 03, 2015 | 29.43 | 29.51 | 29.16 | 29.38 | 536,426 | -0.07(-0.24%) |
Jul 31, 2015 | 29.58 | 29.58 | 29.37 | 29.45 | 51,114 | -0.10(-0.32%) |
Jul 30, 2015 | 29.38 | 29.55 | 29.36 | 29.55 | 88,992 | +0.10(+0.32%) |
Jul 29, 2015 | 29.31 | 29.50 | 29.20 | 29.45 | 119,574 | +0.16(+0.54%) |
Jul 28, 2015 | 29.40 | 29.71 | 29.06 | 29.29 | 160,032 | +0.06(+0.19%) |
Jul 27, 2015 | 29.42 | 29.42 | 29.17 | 29.24 | 151,893 | -0.33(-1.13%) |
Jul 24, 2015 | 29.85 | 29.85 | 29.54 | 29.57 | 130,542 | -0.24(-0.81%) |
Jul 23, 2015 | 30.12 | 30.25 | 29.76 | 29.82 | 138,436 | -0.26(-0.86%) |
Jul 22, 2015 | 29.73 | 30.19 | 29.73 | 30.07 | 103,993 | +0.27(+0.91%) |
Jul 21, 2015 | 29.92 | 30.15 | 29.72 | 29.80 | 109,177 | -0.07(-0.24%) |
Jul 20, 2015 | 29.72 | 29.94 | 29.69 | 29.88 | 76,143 | +0.17(+0.56%) |
Jul 17, 2015 | 29.97 | 29.97 | 29.51 | 29.71 | 253,457 | -0.29(-0.96%) |
Jul 16, 2015 | 30.10 | 30.14 | 29.95 | 29.99 | 181,901 | +0.14(+0.45%) |
Jul 15, 2015 | 29.46 | 29.95 | 29.46 | 29.86 | 1,713,501 | +0.37(+1.27%) |
Jul 14, 2015 | 29.29 | 29.50 | 29.17 | 29.49 | 65,793 | +0.10(+0.33%) |
Jul 13, 2015 | 29.36 | 29.48 | 29.29 | 29.39 | 115,721 | +0.26(+0.90%) |
Jul 10, 2015 | 29.13 | 29.30 | 29.01 | 29.13 | 561,674 | +0.33(+1.16%) |
Jul 09, 2015 | 28.82 | 28.94 | 28.68 | 28.79 | 154,898 | +0.31(+1.09%) |
Jul 08, 2015 | 28.54 | 28.68 | 28.41 | 28.48 | 230,618 | -0.41(-1.43%) |
Jul 07, 2015 | 29.05 | 29.08 | 28.50 | 28.90 | 133,260 | -0.25(-0.87%) |
Jul 06, 2015 | 28.88 | 29.17 | 28.79 | 29.15 | 72,585 | -0.06(-0.19%) |
Jul 02, 2015 | 29.50 | 29.21 | 29.21 | 29.21 | 80,502 | -0.38(-1.29%) |