Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.73 | 25.93 | 25.43 | 25.87 | 5,078,406 | +0.39(+1.52%) |
Sep 29, 2015 | 26.00 | 26.10 | 25.28 | 25.48 | 9,217,041 | -0.44(-1.68%) |
Sep 28, 2015 | 26.90 | 27.02 | 25.71 | 25.92 | 11,441,716 | -1.18(-4.37%) |
Sep 25, 2015 | 27.19 | 27.44 | 26.99 | 27.10 | 3,388,412 | +0.15(+0.57%) |
Sep 24, 2015 | 26.58 | 27.00 | 26.36 | 26.95 | 3,309,369 | +0.07(+0.26%) |
Sep 23, 2015 | 26.88 | 27.17 | 26.81 | 26.88 | 2,157,208 | +0.01(+0.04%) |
Sep 22, 2015 | 27.25 | 27.25 | 26.57 | 26.87 | 5,707,225 | -0.66(-2.41%) |
Sep 21, 2015 | 27.97 | 28.26 | 27.41 | 27.54 | 5,445,049 | -0.29(-1.03%) |
Sep 18, 2015 | 27.96 | 28.27 | 27.72 | 27.82 | 5,999,422 | -0.56(-1.99%) |
Sep 17, 2015 | 28.11 | 28.93 | 28.10 | 28.39 | 4,575,763 | +0.24(+0.84%) |
Sep 16, 2015 | 28.03 | 28.18 | 27.84 | 28.15 | 5,149,839 | +0.12(+0.42%) |
Sep 15, 2015 | 28.08 | 28.14 | 27.85 | 28.03 | 2,458,499 | +0.06(+0.21%) |
Sep 14, 2015 | 28.10 | 28.10 | 27.80 | 27.97 | 1,584,712 | -0.07(-0.25%) |
Sep 11, 2015 | 27.57 | 28.06 | 27.56 | 28.04 | 2,182,306 | +0.42(+1.51%) |
Sep 10, 2015 | 27.49 | 27.74 | 27.17 | 27.62 | 4,350,470 | -0.16(-0.57%) |
Sep 09, 2015 | 28.34 | 28.45 | 27.72 | 27.78 | 5,277,663 | -0.30(-1.06%) |
Sep 08, 2015 | 27.71 | 28.13 | 27.55 | 28.08 | 2,565,755 | +0.81(+2.98%) |
Sep 04, 2015 | 27.44 | 27.27 | 27.27 | 27.27 | 3,179,627 | -0.52(-1.85%) |
Sep 03, 2015 | 27.61 | 27.96 | 27.48 | 27.78 | 2,980,301 | +0.32(+1.15%) |
Sep 02, 2015 | 27.00 | 27.47 | 26.75 | 27.47 | 2,963,444 | +0.69(+2.59%) |
Sep 01, 2015 | 26.94 | 27.31 | 26.60 | 26.77 | 4,415,249 | -0.71(-2.59%) |
Aug 31, 2015 | 27.19 | 27.70 | 27.19 | 27.49 | 2,878,704 | +0.15(+0.54%) |
Aug 28, 2015 | 27.40 | 27.61 | 27.11 | 27.34 | 4,499,478 | -0.05(-0.18%) |
Aug 27, 2015 | 27.18 | 27.56 | 26.76 | 27.39 | 6,722,785 | +0.60(+2.26%) |
Aug 26, 2015 | 26.56 | 26.86 | 25.95 | 26.78 | 10,982,382 | +0.65(+2.50%) |
Aug 25, 2015 | 27.91 | 27.97 | 26.06 | 26.13 | 13,517,748 | -1.32(-4.80%) |
Aug 24, 2015 | 26.94 | 27.82 | 23.28 | 27.45 | 6,402,815 | -0.83(-2.94%) |
Aug 21, 2015 | 28.61 | 28.76 | 28.18 | 28.28 | 5,078,491 | -0.56(-1.96%) |
Aug 20, 2015 | 29.46 | 29.46 | 28.81 | 28.84 | 3,171,028 | -0.61(-2.08%) |
Aug 19, 2015 | 29.35 | 29.56 | 29.14 | 29.46 | 3,963,355 | +0.02(+0.07%) |
Aug 18, 2015 | 29.22 | 29.58 | 29.19 | 29.44 | 6,176,114 | +0.54(+1.89%) |
Aug 17, 2015 | 28.39 | 28.90 | 28.25 | 28.89 | 3,440,665 | +0.46(+1.60%) |
Aug 14, 2015 | 28.36 | 28.48 | 28.14 | 28.44 | 1,619,881 | +0.05(+0.17%) |
Aug 13, 2015 | 28.01 | 28.56 | 27.91 | 28.39 | 4,855,257 | +0.43(+1.52%) |
Aug 12, 2015 | 27.85 | 27.99 | 27.41 | 27.96 | 2,429,327 | +0.11(+0.39%) |
Aug 11, 2015 | 27.56 | 27.89 | 27.46 | 27.85 | 2,920,124 | +0.16(+0.57%) |
Aug 10, 2015 | 27.35 | 27.82 | 27.34 | 27.69 | 1,275,842 | +0.48(+1.75%) |
Aug 07, 2015 | 27.11 | 27.23 | 27.04 | 27.22 | 2,177,099 | +0.09(+0.33%) |
Aug 06, 2015 | 27.40 | 27.46 | 26.99 | 27.13 | 3,854,052 | -0.18(-0.65%) |
Aug 05, 2015 | 27.75 | 27.83 | 27.17 | 27.31 | 2,968,194 | -0.34(-1.22%) |
Aug 04, 2015 | 27.94 | 28.00 | 27.56 | 27.64 | 3,089,206 | -0.31(-1.10%) |
Aug 03, 2015 | 28.12 | 28.13 | 27.73 | 27.95 | 2,517,480 | -0.21(-0.74%) |
Jul 31, 2015 | 28.09 | 28.33 | 27.79 | 28.16 | 2,934,101 | +0.21(+0.74%) |
Jul 30, 2015 | 27.67 | 27.96 | 27.50 | 27.95 | 1,705,787 | +0.23(+0.82%) |
Jul 29, 2015 | 27.20 | 27.80 | 27.07 | 27.72 | 4,088,236 | +0.49(+1.78%) |
Jul 28, 2015 | 26.94 | 27.41 | 26.71 | 27.24 | 2,810,571 | +0.41(+1.51%) |
Jul 27, 2015 | 26.84 | 27.03 | 26.67 | 26.83 | 2,366,144 | -0.08(-0.29%) |
Jul 24, 2015 | 27.66 | 27.66 | 26.77 | 26.91 | 6,140,667 | -0.60(-2.20%) |
Jul 23, 2015 | 27.76 | 27.92 | 27.32 | 27.52 | 2,179,333 | -0.21(-0.75%) |
Jul 22, 2015 | 27.10 | 27.80 | 27.10 | 27.72 | 5,495,539 | +0.57(+2.12%) |
Jul 21, 2015 | 27.09 | 27.35 | 26.97 | 27.15 | 2,788,326 | +0.05(+0.18%) |
Jul 20, 2015 | 27.34 | 27.37 | 27.00 | 27.10 | 3,549,958 | -0.24(-0.87%) |
Jul 17, 2015 | 27.79 | 27.79 | 27.20 | 27.34 | 1,860,889 | -0.19(-0.68%) |
Jul 16, 2015 | 27.58 | 27.58 | 27.34 | 27.53 | 2,597,031 | -0.04(-0.14%) |
Jul 15, 2015 | 27.93 | 27.93 | 27.49 | 27.57 | 3,029,007 | -0.40(-1.42%) |
Jul 14, 2015 | 27.87 | 28.01 | 27.77 | 27.96 | 1,352,958 | +0.09(+0.32%) |
Jul 13, 2015 | 27.83 | 27.96 | 27.69 | 27.87 | 1,374,656 | +0.16(+0.57%) |
Jul 10, 2015 | 27.48 | 27.79 | 27.38 | 27.71 | 3,254,120 | +0.34(+1.23%) |
Jul 09, 2015 | 27.54 | 27.62 | 27.32 | 27.38 | 4,408,750 | +0.18(+0.66%) |
Jul 08, 2015 | 27.23 | 27.59 | 27.11 | 27.20 | 2,952,010 | -0.42(-1.51%) |
Jul 07, 2015 | 27.25 | 27.62 | 26.94 | 27.61 | 5,617,619 | +0.39(+1.42%) |
Jul 06, 2015 | 27.11 | 27.58 | 27.04 | 27.23 | 2,839,970 | -0.07(-0.25%) |
Jul 02, 2015 | 27.58 | 27.30 | 27.30 | 27.30 | 2,777,706 | -0.08(-0.29%) |