Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.75 | 24.94 | 24.46 | 24.88 | 5,280,030 | +0.37(+1.52%) |
Sep 29, 2015 | 25.01 | 25.11 | 24.31 | 24.51 | 9,582,978 | -0.42(-1.68%) |
Sep 28, 2015 | 25.87 | 25.99 | 24.73 | 24.93 | 11,895,978 | -1.14(-4.37%) |
Sep 25, 2015 | 26.15 | 26.39 | 25.96 | 26.07 | 3,522,939 | +0.15(+0.57%) |
Sep 24, 2015 | 25.57 | 25.97 | 25.35 | 25.92 | 3,440,784 | +0.07(+0.26%) |
Sep 23, 2015 | 25.86 | 26.13 | 25.79 | 25.86 | 2,242,871 | +0.01(+0.04%) |
Sep 22, 2015 | 26.21 | 26.21 | 25.56 | 25.85 | 5,933,860 | -0.64(-2.41%) |
Sep 21, 2015 | 26.90 | 27.18 | 26.36 | 26.48 | 5,661,272 | -0.28(-1.03%) |
Sep 18, 2015 | 26.89 | 27.19 | 26.66 | 26.76 | 6,237,660 | -0.54(-1.99%) |
Sep 17, 2015 | 27.04 | 27.83 | 27.03 | 27.30 | 4,757,467 | +0.23(+0.84%) |
Sep 16, 2015 | 26.96 | 27.10 | 26.78 | 27.07 | 5,354,340 | +0.11(+0.42%) |
Sep 15, 2015 | 27.01 | 27.07 | 26.79 | 26.96 | 2,556,126 | +0.06(+0.21%) |
Sep 14, 2015 | 27.03 | 27.03 | 26.74 | 26.90 | 1,647,641 | -0.07(-0.25%) |
Sep 11, 2015 | 26.51 | 26.99 | 26.50 | 26.97 | 2,268,966 | +0.40(+1.51%) |
Sep 10, 2015 | 26.44 | 26.68 | 26.13 | 26.57 | 4,523,228 | -0.15(-0.57%) |
Sep 09, 2015 | 27.26 | 27.36 | 26.66 | 26.72 | 5,487,239 | -0.29(-1.06%) |
Sep 08, 2015 | 26.66 | 27.06 | 26.49 | 27.01 | 2,667,642 | +0.78(+2.98%) |
Sep 04, 2015 | 26.39 | 26.23 | 26.23 | 26.23 | 3,305,891 | -0.50(-1.85%) |
Sep 03, 2015 | 26.55 | 26.89 | 26.43 | 26.72 | 3,098,649 | +0.30(+1.15%) |
Sep 02, 2015 | 25.97 | 26.42 | 25.73 | 26.42 | 3,081,123 | +0.67(+2.59%) |
Sep 01, 2015 | 25.91 | 26.27 | 25.59 | 25.75 | 4,590,579 | -0.69(-2.59%) |
Aug 31, 2015 | 26.15 | 26.65 | 26.15 | 26.44 | 2,993,018 | +0.14(+0.54%) |
Aug 28, 2015 | 26.35 | 26.55 | 26.08 | 26.29 | 4,678,152 | -0.05(-0.18%) |
Aug 27, 2015 | 26.14 | 26.50 | 25.74 | 26.34 | 6,989,747 | +0.58(+2.26%) |
Aug 26, 2015 | 25.54 | 25.84 | 24.96 | 25.76 | 11,418,493 | +0.63(+2.50%) |
Aug 25, 2015 | 26.85 | 26.90 | 25.06 | 25.13 | 14,054,540 | -1.27(-4.80%) |
Aug 24, 2015 | 25.91 | 26.76 | 22.39 | 26.40 | 6,657,072 | -0.80(-2.94%) |
Aug 21, 2015 | 27.51 | 27.67 | 27.10 | 27.20 | 5,280,159 | -0.54(-1.96%) |
Aug 20, 2015 | 28.33 | 28.33 | 27.71 | 27.74 | 3,296,950 | -0.59(-2.08%) |
Aug 19, 2015 | 28.23 | 28.43 | 28.03 | 28.33 | 4,120,740 | +0.02(+0.07%) |
Aug 18, 2015 | 28.10 | 28.45 | 28.07 | 28.31 | 6,421,368 | +0.52(+1.89%) |
Aug 17, 2015 | 27.30 | 27.80 | 27.17 | 27.79 | 3,577,294 | +0.44(+1.60%) |
Aug 14, 2015 | 27.27 | 27.39 | 27.07 | 27.35 | 1,684,207 | +0.05(+0.17%) |
Aug 13, 2015 | 26.94 | 27.47 | 26.85 | 27.30 | 5,048,060 | +0.41(+1.52%) |
Aug 12, 2015 | 26.79 | 26.92 | 26.36 | 26.89 | 2,525,796 | +0.10(+0.39%) |
Aug 11, 2015 | 26.50 | 26.83 | 26.41 | 26.79 | 3,036,083 | +0.15(+0.57%) |
Aug 10, 2015 | 26.30 | 26.76 | 26.29 | 26.64 | 1,326,505 | +0.46(+1.75%) |
Aug 07, 2015 | 26.07 | 26.19 | 26.01 | 26.18 | 2,263,551 | +0.09(+0.33%) |
Aug 06, 2015 | 26.35 | 26.41 | 25.96 | 26.09 | 4,007,097 | -0.17(-0.65%) |
Aug 05, 2015 | 26.69 | 26.77 | 26.13 | 26.26 | 3,086,062 | -0.32(-1.22%) |
Aug 04, 2015 | 26.87 | 26.93 | 26.50 | 26.59 | 3,211,878 | -0.30(-1.10%) |
Aug 03, 2015 | 27.05 | 27.06 | 26.67 | 26.88 | 2,617,450 | -0.20(-0.74%) |
Jul 31, 2015 | 27.02 | 27.25 | 26.73 | 27.08 | 3,050,615 | +0.20(+0.74%) |
Jul 30, 2015 | 26.62 | 26.89 | 26.45 | 26.88 | 1,773,524 | +0.22(+0.82%) |
Jul 29, 2015 | 26.16 | 26.74 | 26.04 | 26.66 | 4,250,580 | +0.47(+1.78%) |
Jul 28, 2015 | 25.91 | 26.36 | 25.69 | 26.20 | 2,922,179 | +0.39(+1.51%) |
Jul 27, 2015 | 25.82 | 26.00 | 25.66 | 25.81 | 2,460,104 | -0.08(-0.29%) |
Jul 24, 2015 | 26.61 | 26.61 | 25.75 | 25.88 | 6,384,513 | -0.58(-2.20%) |
Jul 23, 2015 | 26.70 | 26.86 | 26.27 | 26.46 | 2,265,874 | -0.20(-0.75%) |
Jul 22, 2015 | 26.06 | 26.74 | 26.06 | 26.66 | 5,713,767 | +0.55(+2.12%) |
Jul 21, 2015 | 26.06 | 26.30 | 25.94 | 26.11 | 2,899,051 | +0.05(+0.18%) |
Jul 20, 2015 | 26.29 | 26.32 | 25.97 | 26.06 | 3,690,927 | -0.23(-0.87%) |
Jul 17, 2015 | 26.73 | 26.73 | 26.16 | 26.29 | 1,934,786 | -0.18(-0.68%) |
Jul 16, 2015 | 26.52 | 26.52 | 26.30 | 26.47 | 2,700,159 | -0.04(-0.14%) |
Jul 15, 2015 | 26.87 | 26.87 | 26.44 | 26.51 | 3,149,290 | -0.38(-1.42%) |
Jul 14, 2015 | 26.81 | 26.94 | 26.71 | 26.89 | 1,406,684 | +0.09(+0.32%) |
Jul 13, 2015 | 26.77 | 26.89 | 26.64 | 26.81 | 1,429,244 | +0.15(+0.57%) |
Jul 10, 2015 | 26.43 | 26.73 | 26.33 | 26.66 | 3,383,342 | +0.32(+1.23%) |
Jul 09, 2015 | 26.48 | 26.57 | 26.27 | 26.33 | 4,583,822 | +0.17(+0.66%) |
Jul 08, 2015 | 26.19 | 26.53 | 26.07 | 26.16 | 3,069,235 | -0.40(-1.51%) |
Jul 07, 2015 | 26.21 | 26.57 | 25.91 | 26.56 | 5,840,696 | +0.37(+1.42%) |
Jul 06, 2015 | 26.07 | 26.52 | 26.01 | 26.19 | 2,952,746 | -0.07(-0.25%) |
Jul 02, 2015 | 26.52 | 26.26 | 26.26 | 26.26 | 2,888,009 | -0.08(-0.29%) |