Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.05 | 27.63 | 27.00 | 27.55 | 8,199,558 | +0.85(+3.20%) |
Sep 29, 2015 | 26.32 | 26.77 | 26.21 | 26.69 | 5,371,579 | +0.33(+1.27%) |
Sep 28, 2015 | 27.10 | 27.44 | 26.28 | 26.36 | 4,436,356 | -0.75(-2.76%) |
Sep 25, 2015 | 27.25 | 27.53 | 26.96 | 27.11 | 6,711,412 | -0.06(-0.22%) |
Sep 24, 2015 | 27.20 | 27.29 | 26.95 | 27.17 | 4,929,177 | -0.18(-0.65%) |
Sep 23, 2015 | 27.55 | 27.60 | 27.21 | 27.35 | 2,919,543 | -0.09(-0.32%) |
Sep 22, 2015 | 27.64 | 27.75 | 27.11 | 27.43 | 5,477,500 | -0.44(-1.57%) |
Sep 21, 2015 | 28.03 | 28.24 | 27.68 | 27.87 | 6,117,015 | +0.02(+0.08%) |
Sep 18, 2015 | 28.11 | 28.21 | 27.81 | 27.85 | 8,965,158 | -0.52(-1.83%) |
Sep 17, 2015 | 28.91 | 29.01 | 28.28 | 28.37 | 4,809,045 | -0.54(-1.87%) |
Sep 16, 2015 | 28.57 | 28.94 | 28.36 | 28.91 | 4,370,259 | +0.36(+1.27%) |
Sep 15, 2015 | 28.49 | 28.88 | 28.43 | 28.55 | 7,179,037 | -0.01(-0.03%) |
Sep 14, 2015 | 28.24 | 28.80 | 28.19 | 28.55 | 8,283,346 | +0.35(+1.24%) |
Sep 11, 2015 | 27.51 | 28.33 | 27.46 | 28.21 | 9,162,251 | +0.68(+2.48%) |
Sep 10, 2015 | 27.38 | 27.81 | 27.21 | 27.52 | 6,714,078 | -0.15(-0.53%) |
Sep 09, 2015 | 28.02 | 28.26 | 27.56 | 27.67 | 8,536,319 | -0.13(-0.48%) |
Sep 08, 2015 | 27.45 | 27.84 | 27.34 | 27.80 | 7,304,766 | +0.80(+2.95%) |
Sep 04, 2015 | 26.81 | 27.01 | 27.01 | 27.01 | 5,248,673 | -0.07(-0.27%) |
Sep 03, 2015 | 26.90 | 27.41 | 26.85 | 27.08 | 6,235,296 | +0.21(+0.80%) |
Sep 02, 2015 | 26.57 | 26.87 | 26.28 | 26.87 | 7,295,775 | +0.73(+2.79%) |
Sep 01, 2015 | 26.51 | 26.85 | 25.95 | 26.14 | 7,474,143 | -0.96(-3.54%) |
Aug 31, 2015 | 26.51 | 27.24 | 26.42 | 27.10 | 9,858,723 | +0.57(+2.14%) |
Aug 28, 2015 | 26.34 | 26.76 | 26.31 | 26.53 | 6,331,966 | +0.13(+0.47%) |
Aug 27, 2015 | 26.37 | 26.96 | 25.85 | 26.40 | 12,941,619 | +0.41(+1.56%) |
Aug 26, 2015 | 25.02 | 26.02 | 24.52 | 26.00 | 15,663,053 | +1.70(+6.98%) |
Aug 25, 2015 | 24.84 | 25.41 | 24.29 | 24.30 | 28,814,404 | +2.71(+12.57%) |
Aug 24, 2015 | 21.24 | 22.58 | 20.89 | 21.59 | 11,661,671 | -0.67(-3.02%) |
Aug 21, 2015 | 22.83 | 22.85 | 22.04 | 22.26 | 9,558,338 | -0.92(-3.98%) |
Aug 20, 2015 | 23.38 | 23.64 | 23.16 | 23.18 | 5,733,658 | -0.59(-2.48%) |
Aug 19, 2015 | 23.80 | 23.92 | 23.45 | 23.77 | 3,652,421 | -0.14(-0.59%) |
Aug 18, 2015 | 23.89 | 24.16 | 23.80 | 23.91 | 3,404,951 | +0.03(+0.12%) |
Aug 17, 2015 | 23.98 | 24.18 | 23.63 | 23.88 | 6,373,336 | -0.19(-0.80%) |
Aug 14, 2015 | 23.50 | 24.14 | 23.42 | 24.07 | 5,215,739 | +0.69(+2.93%) |
Aug 13, 2015 | 23.37 | 23.60 | 23.25 | 23.39 | 2,977,989 | +0.00(+0.00%) |
Aug 12, 2015 | 23.05 | 23.42 | 22.69 | 23.39 | 3,516,475 | +0.17(+0.73%) |
Aug 11, 2015 | 22.90 | 23.24 | 22.89 | 23.22 | 3,719,427 | +0.14(+0.61%) |
Aug 10, 2015 | 22.90 | 23.09 | 22.78 | 23.08 | 4,162,675 | +0.39(+1.72%) |
Aug 07, 2015 | 23.02 | 23.05 | 22.48 | 22.69 | 4,611,376 | -0.26(-1.12%) |
Aug 06, 2015 | 23.34 | 23.45 | 22.86 | 22.94 | 6,028,275 | -0.66(-2.78%) |
Aug 05, 2015 | 23.61 | 23.89 | 23.59 | 23.60 | 3,713,244 | +0.03(+0.13%) |
Aug 04, 2015 | 23.56 | 23.77 | 23.39 | 23.57 | 3,823,442 | -0.01(-0.03%) |
Aug 03, 2015 | 23.75 | 23.87 | 23.45 | 23.58 | 3,867,417 | -0.24(-0.99%) |
Jul 31, 2015 | 23.79 | 23.93 | 23.68 | 23.81 | 4,753,016 | +0.13(+0.53%) |
Jul 30, 2015 | 23.70 | 23.83 | 23.56 | 23.69 | 4,236,363 | +0.00(+0.00%) |
Jul 29, 2015 | 23.71 | 23.81 | 23.60 | 23.69 | 5,668,616 | -0.01(-0.03%) |
Jul 28, 2015 | 23.67 | 23.82 | 23.36 | 23.70 | 4,329,352 | +0.05(+0.22%) |
Jul 27, 2015 | 23.67 | 23.87 | 23.54 | 23.64 | 4,193,266 | -0.29(-1.23%) |
Jul 24, 2015 | 24.30 | 24.35 | 23.89 | 23.94 | 3,676,320 | -0.30(-1.22%) |
Jul 23, 2015 | 24.35 | 24.49 | 24.12 | 24.23 | 3,793,181 | -0.13(-0.54%) |
Jul 22, 2015 | 24.03 | 24.37 | 24.03 | 24.37 | 3,922,168 | +0.23(+0.95%) |
Jul 21, 2015 | 24.17 | 24.22 | 23.88 | 24.14 | 5,475,688 | -0.10(-0.43%) |
Jul 20, 2015 | 24.07 | 24.37 | 23.84 | 24.24 | 7,931,110 | -0.01(-0.03%) |
Jul 17, 2015 | 24.76 | 24.82 | 23.95 | 24.25 | 13,853,852 | -1.49(-5.79%) |
Jul 16, 2015 | 25.45 | 26.06 | 25.33 | 25.74 | 5,415,375 | +0.35(+1.39%) |
Jul 15, 2015 | 25.43 | 25.45 | 25.22 | 25.38 | 3,366,643 | -0.12(-0.46%) |
Jul 14, 2015 | 25.26 | 25.54 | 25.16 | 25.50 | 4,402,530 | +0.16(+0.64%) |
Jul 13, 2015 | 25.31 | 25.38 | 25.15 | 25.34 | 3,797,341 | +0.32(+1.27%) |
Jul 10, 2015 | 25.09 | 25.16 | 24.98 | 25.02 | 5,154,121 | +0.19(+0.77%) |
Jul 09, 2015 | 24.95 | 25.07 | 24.72 | 24.83 | 4,205,879 | +0.11(+0.45%) |
Jul 08, 2015 | 24.74 | 24.88 | 24.53 | 24.72 | 3,678,520 | -0.21(-0.83%) |
Jul 07, 2015 | 24.70 | 25.07 | 24.33 | 24.93 | 5,620,852 | +0.35(+1.41%) |
Jul 06, 2015 | 24.32 | 24.78 | 24.27 | 24.58 | 2,951,952 | -0.13(-0.51%) |
Jul 02, 2015 | 24.80 | 24.71 | 24.71 | 24.71 | 4,124,199 | +0.02(+0.09%) |