Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.22 | 27.39 | 27.12 | 27.36 | 509,878 | +0.42(+1.55%) |
Sep 29, 2015 | 26.89 | 27.05 | 26.79 | 26.94 | 789,803 | +0.10(+0.37%) |
Sep 28, 2015 | 27.14 | 27.15 | 26.79 | 26.84 | 1,134,283 | -0.43(-1.59%) |
Sep 25, 2015 | 27.43 | 27.52 | 27.15 | 27.27 | 356,856 | +0.08(+0.28%) |
Sep 24, 2015 | 27.00 | 27.27 | 26.86 | 27.20 | 888,670 | -0.01(-0.03%) |
Sep 23, 2015 | 27.32 | 27.34 | 27.11 | 27.21 | 298,894 | -0.07(-0.25%) |
Sep 22, 2015 | 27.22 | 27.32 | 27.11 | 27.27 | 599,697 | -0.28(-1.02%) |
Sep 21, 2015 | 27.56 | 27.69 | 27.40 | 27.56 | 808,507 | +0.16(+0.58%) |
Sep 18, 2015 | 27.48 | 27.69 | 27.32 | 27.40 | 542,255 | -0.45(-1.60%) |
Sep 17, 2015 | 27.81 | 28.23 | 27.78 | 27.84 | 584,449 | -0.01(-0.03%) |
Sep 16, 2015 | 27.66 | 27.87 | 27.63 | 27.85 | 360,771 | +0.25(+0.90%) |
Sep 15, 2015 | 27.31 | 27.67 | 27.31 | 27.60 | 383,561 | +0.38(+1.39%) |
Sep 14, 2015 | 27.34 | 27.34 | 27.16 | 27.22 | 525,660 | -0.14(-0.50%) |
Sep 11, 2015 | 27.17 | 27.36 | 27.09 | 27.36 | 484,901 | +0.11(+0.42%) |
Sep 10, 2015 | 27.14 | 27.43 | 27.05 | 27.25 | 558,917 | +0.08(+0.31%) |
Sep 09, 2015 | 27.83 | 27.84 | 27.11 | 27.16 | 551,134 | -0.43(-1.56%) |
Sep 08, 2015 | 27.35 | 27.60 | 27.30 | 27.59 | 675,284 | +0.66(+2.44%) |
Sep 04, 2015 | 27.06 | 26.94 | 26.94 | 26.94 | 623,797 | -0.44(-1.60%) |
Sep 03, 2015 | 27.42 | 27.65 | 27.30 | 27.37 | 440,340 | +0.11(+0.39%) |
Sep 02, 2015 | 27.17 | 27.27 | 26.95 | 27.27 | 860,036 | +0.47(+1.75%) |
Sep 01, 2015 | 27.03 | 27.11 | 26.68 | 26.80 | 948,559 | -0.75(-2.74%) |
Aug 31, 2015 | 27.57 | 27.69 | 27.39 | 27.56 | 453,290 | -0.15(-0.54%) |
Aug 28, 2015 | 27.56 | 27.77 | 27.56 | 27.71 | 794,903 | +0.03(+0.11%) |
Aug 27, 2015 | 27.43 | 27.71 | 27.13 | 27.68 | 1,235,144 | +0.59(+2.17%) |
Aug 26, 2015 | 26.66 | 27.13 | 26.30 | 27.09 | 1,007,840 | +0.95(+3.64%) |
Aug 25, 2015 | 27.55 | 27.55 | 26.14 | 26.14 | 1,706,120 | -0.48(-1.80%) |
Aug 24, 2015 | 26.11 | 27.34 | 23.96 | 26.62 | 3,989,498 | -1.00(-3.62%) |
Aug 21, 2015 | 28.14 | 28.28 | 27.62 | 27.62 | 2,394,608 | -0.81(-2.84%) |
Aug 20, 2015 | 28.67 | 28.72 | 28.42 | 28.42 | 693,850 | -0.41(-1.41%) |
Aug 19, 2015 | 29.01 | 29.05 | 28.70 | 28.83 | 694,325 | -0.27(-0.93%) |
Aug 18, 2015 | 29.13 | 29.19 | 29.06 | 29.10 | 271,775 | -0.10(-0.34%) |
Aug 17, 2015 | 29.03 | 29.19 | 28.88 | 29.20 | 257,827 | +0.09(+0.32%) |
Aug 14, 2015 | 29.02 | 29.11 | 28.94 | 29.11 | 304,460 | +0.10(+0.35%) |
Aug 13, 2015 | 29.09 | 29.14 | 28.97 | 29.00 | 255,056 | -0.09(-0.31%) |
Aug 12, 2015 | 28.82 | 29.14 | 28.68 | 29.09 | 463,320 | +0.09(+0.31%) |
Aug 11, 2015 | 28.95 | 29.05 | 28.88 | 29.00 | 527,946 | -0.20(-0.67%) |
Aug 10, 2015 | 29.00 | 29.21 | 29.00 | 29.20 | 464,499 | +0.37(+1.28%) |
Aug 07, 2015 | 28.91 | 28.92 | 28.74 | 28.83 | 476,502 | -0.13(-0.44%) |
Aug 06, 2015 | 29.16 | 29.16 | 28.91 | 28.96 | 475,450 | -0.17(-0.60%) |
Aug 05, 2015 | 29.17 | 29.28 | 29.10 | 29.13 | 376,128 | +0.14(+0.47%) |
Aug 04, 2015 | 29.05 | 29.10 | 28.91 | 29.00 | 685,970 | -0.01(-0.03%) |
Aug 03, 2015 | 29.09 | 29.09 | 28.87 | 29.00 | 746,447 | -0.10(-0.34%) |
Jul 31, 2015 | 29.25 | 29.25 | 29.08 | 29.10 | 503,528 | -0.11(-0.36%) |
Jul 30, 2015 | 29.12 | 29.24 | 29.04 | 29.21 | 689,061 | -0.02(-0.07%) |
Jul 29, 2015 | 29.03 | 29.28 | 29.01 | 29.23 | 434,527 | +0.21(+0.72%) |
Jul 28, 2015 | 28.75 | 29.05 | 28.65 | 29.02 | 1,764,081 | +0.42(+1.45%) |
Jul 27, 2015 | 28.65 | 28.67 | 28.49 | 28.60 | 775,680 | -0.12(-0.42%) |
Jul 24, 2015 | 29.03 | 29.05 | 28.70 | 28.73 | 875,415 | -0.32(-1.09%) |
Jul 23, 2015 | 29.19 | 29.21 | 29.00 | 29.04 | 446,582 | -0.13(-0.44%) |
Jul 22, 2015 | 29.22 | 29.30 | 29.11 | 29.17 | 419,360 | -0.14(-0.46%) |
Jul 21, 2015 | 29.44 | 29.46 | 29.25 | 29.31 | 573,437 | -0.22(-0.74%) |
Jul 20, 2015 | 29.57 | 29.59 | 29.47 | 29.53 | 517,857 | -0.02(-0.05%) |
Jul 17, 2015 | 29.59 | 29.59 | 29.48 | 29.54 | 476,476 | -0.14(-0.46%) |
Jul 16, 2015 | 29.62 | 29.68 | 29.60 | 29.68 | 450,747 | +0.19(+0.64%) |
Jul 15, 2015 | 29.56 | 29.59 | 29.43 | 29.49 | 377,398 | -0.09(-0.31%) |
Jul 14, 2015 | 29.49 | 29.60 | 29.46 | 29.58 | 329,152 | +0.08(+0.26%) |
Jul 13, 2015 | 29.37 | 29.52 | 29.21 | 29.50 | 367,751 | +0.32(+1.09%) |
Jul 10, 2015 | 29.17 | 29.26 | 29.09 | 29.19 | 502,612 | +0.29(+1.02%) |
Jul 09, 2015 | 29.21 | 29.28 | 28.89 | 28.89 | 523,890 | +0.00(+0.00%) |
Jul 08, 2015 | 29.09 | 29.10 | 28.85 | 28.89 | 548,958 | -0.38(-1.29%) |
Jul 07, 2015 | 28.99 | 29.28 | 28.73 | 29.27 | 377,241 | +0.29(+0.99%) |
Jul 06, 2015 | 28.88 | 29.10 | 28.83 | 28.98 | 650,463 | -0.10(-0.36%) |
Jul 02, 2015 | 29.13 | 29.09 | 29.09 | 29.09 | 253,732 | -0.01(-0.03%) |