Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.99 | 26.11 | 25.83 | 26.06 | 32,163,150 | +0.69(+2.70%) |
Sep 29, 2015 | 25.26 | 25.49 | 25.17 | 25.37 | 22,746,606 | +0.20(+0.81%) |
Sep 28, 2015 | 25.46 | 25.51 | 25.11 | 25.17 | 34,112,548 | -0.57(-2.23%) |
Sep 25, 2015 | 26.06 | 26.13 | 25.67 | 25.74 | 31,599,906 | -0.05(-0.18%) |
Sep 24, 2015 | 25.44 | 25.85 | 25.27 | 25.79 | 48,973,204 | -0.05(-0.18%) |
Sep 23, 2015 | 26.11 | 26.15 | 25.82 | 25.84 | 20,725,288 | -0.40(-1.51%) |
Sep 22, 2015 | 26.20 | 26.29 | 26.03 | 26.23 | 28,486,214 | -0.52(-1.95%) |
Sep 21, 2015 | 26.81 | 26.87 | 26.65 | 26.75 | 24,246,228 | +0.06(+0.23%) |
Sep 18, 2015 | 27.05 | 27.18 | 26.65 | 26.69 | 33,250,508 | -0.67(-2.44%) |
Sep 17, 2015 | 27.11 | 27.96 | 27.05 | 27.36 | 45,682,784 | +0.00(+0.00%) |
Sep 16, 2015 | 27.07 | 27.42 | 27.03 | 27.36 | 24,715,338 | +0.62(+2.32%) |
Sep 15, 2015 | 26.43 | 26.78 | 26.42 | 26.74 | 14,802,274 | +0.27(+1.03%) |
Sep 14, 2015 | 26.40 | 26.51 | 26.25 | 26.46 | 19,983,782 | +0.00(+0.00%) |
Sep 11, 2015 | 26.31 | 26.47 | 26.23 | 26.46 | 25,433,358 | +0.10(+0.38%) |
Sep 10, 2015 | 26.13 | 26.53 | 26.11 | 26.36 | 22,785,374 | +0.19(+0.74%) |
Sep 09, 2015 | 26.81 | 26.83 | 26.15 | 26.17 | 29,978,836 | -0.15(-0.56%) |
Sep 08, 2015 | 26.20 | 26.33 | 26.09 | 26.32 | 35,251,696 | +0.85(+3.36%) |
Sep 04, 2015 | 25.70 | 25.46 | 25.46 | 25.46 | 42,082,056 | -0.82(-3.13%) |
Sep 03, 2015 | 26.20 | 26.61 | 26.18 | 26.29 | 31,303,096 | +0.12(+0.45%) |
Sep 02, 2015 | 26.13 | 26.18 | 25.83 | 26.17 | 36,121,568 | +0.39(+1.51%) |
Sep 01, 2015 | 26.09 | 26.22 | 25.66 | 25.78 | 49,599,316 | -1.05(-3.91%) |
Aug 31, 2015 | 26.64 | 26.91 | 26.41 | 26.83 | 46,591,044 | -0.05(-0.20%) |
Aug 28, 2015 | 26.93 | 27.09 | 26.75 | 26.88 | 49,173,356 | -0.40(-1.45%) |
Aug 27, 2015 | 26.91 | 27.29 | 26.49 | 27.28 | 43,034,384 | +1.06(+4.03%) |
Aug 26, 2015 | 25.94 | 26.25 | 25.44 | 26.22 | 53,884,480 | +0.88(+3.46%) |
Aug 25, 2015 | 26.53 | 26.59 | 25.34 | 25.35 | 59,749,884 | +0.34(+1.37%) |
Aug 24, 2015 | 24.43 | 25.76 | 24.00 | 25.00 | 73,724,848 | -1.30(-4.93%) |
Aug 21, 2015 | 26.84 | 26.87 | 26.30 | 26.30 | 36,786,600 | -0.87(-3.20%) |
Aug 20, 2015 | 27.23 | 27.33 | 27.12 | 27.17 | 31,422,096 | -0.42(-1.52%) |
Aug 19, 2015 | 27.78 | 27.89 | 27.37 | 27.59 | 65,669,984 | -0.38(-1.36%) |
Aug 18, 2015 | 27.98 | 28.05 | 27.89 | 27.97 | 13,552,129 | -0.33(-1.15%) |
Aug 17, 2015 | 28.23 | 28.33 | 28.12 | 28.30 | 14,205,477 | -0.30(-1.06%) |
Aug 14, 2015 | 28.58 | 28.68 | 28.55 | 28.60 | 10,927,983 | +0.09(+0.30%) |
Aug 13, 2015 | 28.59 | 28.68 | 28.46 | 28.52 | 13,573,312 | -0.05(-0.19%) |
Aug 12, 2015 | 28.49 | 28.58 | 28.34 | 28.57 | 27,694,980 | -0.45(-1.55%) |
Aug 11, 2015 | 29.07 | 29.10 | 28.77 | 29.02 | 17,393,970 | -0.64(-2.15%) |
Aug 10, 2015 | 29.30 | 29.73 | 29.30 | 29.66 | 12,449,430 | +0.50(+1.70%) |
Aug 07, 2015 | 29.18 | 29.30 | 29.11 | 29.16 | 19,344,688 | -0.03(-0.11%) |
Aug 06, 2015 | 29.25 | 29.30 | 29.09 | 29.19 | 16,214,844 | -0.21(-0.71%) |
Aug 05, 2015 | 29.63 | 29.71 | 29.35 | 29.40 | 15,125,033 | +0.03(+0.11%) |
Aug 04, 2015 | 29.51 | 29.61 | 29.27 | 29.37 | 16,002,457 | +0.09(+0.32%) |
Aug 03, 2015 | 29.45 | 29.49 | 29.16 | 29.28 | 17,886,702 | -0.49(-1.64%) |
Jul 31, 2015 | 29.77 | 29.91 | 29.64 | 29.77 | 20,795,468 | +0.25(+0.84%) |
Jul 30, 2015 | 29.49 | 29.54 | 29.32 | 29.52 | 13,206,214 | -0.19(-0.63%) |
Jul 29, 2015 | 29.45 | 29.82 | 29.38 | 29.70 | 16,678,339 | +0.27(+0.92%) |
Jul 28, 2015 | 29.32 | 29.43 | 29.15 | 29.43 | 23,172,428 | +0.28(+0.96%) |
Jul 27, 2015 | 29.25 | 29.30 | 29.07 | 29.15 | 21,341,502 | -0.67(-2.24%) |
Jul 24, 2015 | 30.04 | 30.04 | 29.67 | 29.82 | 12,616,165 | -0.43(-1.44%) |
Jul 23, 2015 | 30.47 | 30.52 | 30.21 | 30.25 | 12,089,975 | -0.26(-0.84%) |
Jul 22, 2015 | 30.65 | 30.70 | 30.47 | 30.51 | 11,995,988 | -0.41(-1.33%) |
Jul 21, 2015 | 30.99 | 31.09 | 30.91 | 30.92 | 11,194,121 | +0.01(+0.02%) |
Jul 20, 2015 | 30.91 | 30.99 | 30.71 | 30.92 | 12,814,568 | -0.19(-0.62%) |
Jul 17, 2015 | 31.19 | 31.23 | 31.07 | 31.11 | 10,770,960 | -0.01(-0.02%) |
Jul 16, 2015 | 31.08 | 31.16 | 31.00 | 31.12 | 9,578,066 | +0.37(+1.19%) |
Jul 15, 2015 | 30.95 | 30.99 | 30.74 | 30.75 | 14,300,020 | -0.38(-1.22%) |
Jul 14, 2015 | 30.99 | 31.16 | 30.91 | 31.13 | 14,031,733 | +0.08(+0.25%) |
Jul 13, 2015 | 31.04 | 31.12 | 30.98 | 31.06 | 26,951,142 | +0.19(+0.63%) |
Jul 10, 2015 | 30.78 | 30.94 | 30.60 | 30.86 | 21,436,838 | +0.85(+2.82%) |
Jul 09, 2015 | 30.29 | 30.44 | 30.01 | 30.01 | 23,802,448 | +0.60(+2.03%) |
Jul 08, 2015 | 29.66 | 29.79 | 29.39 | 29.42 | 27,341,952 | -1.13(-3.69%) |
Jul 07, 2015 | 30.39 | 30.57 | 29.94 | 30.54 | 24,301,292 | -0.47(-1.53%) |
Jul 06, 2015 | 31.07 | 31.26 | 30.88 | 31.02 | 19,246,268 | -0.89(-2.78%) |
Jul 02, 2015 | 31.94 | 31.90 | 31.90 | 31.90 | 11,735,970 | +0.15(+0.46%) |