Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.23 | 24.53 | 24.09 | 24.50 | 1,074,007 | +0.89(+3.77%) |
Sep 29, 2015 | 23.35 | 23.66 | 23.26 | 23.61 | 1,673,894 | -0.44(-1.83%) |
Sep 28, 2015 | 24.81 | 24.83 | 23.87 | 24.05 | 3,394,976 | -1.29(-5.09%) |
Sep 25, 2015 | 25.73 | 25.83 | 25.16 | 25.34 | 1,505,062 | +0.32(+1.28%) |
Sep 24, 2015 | 25.04 | 25.06 | 24.51 | 25.02 | 2,705,013 | +0.04(+0.16%) |
Sep 23, 2015 | 25.02 | 25.12 | 24.73 | 24.98 | 1,825,383 | -0.04(-0.16%) |
Sep 22, 2015 | 25.06 | 25.15 | 24.76 | 25.02 | 1,215,508 | -0.44(-1.73%) |
Sep 21, 2015 | 25.57 | 25.76 | 25.35 | 25.46 | 735,087 | +0.05(+0.20%) |
Sep 18, 2015 | 25.76 | 25.91 | 25.31 | 25.41 | 1,247,563 | -1.01(-3.82%) |
Sep 17, 2015 | 26.55 | 26.86 | 26.39 | 26.42 | 1,484,869 | +0.28(+1.07%) |
Sep 16, 2015 | 25.95 | 26.32 | 25.87 | 26.14 | 1,126,963 | +0.30(+1.16%) |
Sep 15, 2015 | 25.57 | 25.91 | 25.39 | 25.84 | 1,082,835 | -0.12(-0.46%) |
Sep 14, 2015 | 25.96 | 25.97 | 25.78 | 25.96 | 709,810 | -0.20(-0.76%) |
Sep 11, 2015 | 26.01 | 26.19 | 25.87 | 26.16 | 1,408,589 | +0.23(+0.89%) |
Sep 10, 2015 | 25.75 | 26.09 | 25.55 | 25.93 | 1,559,989 | +0.87(+3.47%) |
Sep 09, 2015 | 25.60 | 25.71 | 25.00 | 25.06 | 1,786,165 | +0.16(+0.64%) |
Sep 08, 2015 | 24.57 | 24.97 | 24.57 | 24.90 | 1,618,489 | +0.34(+1.38%) |
Sep 04, 2015 | 24.60 | 24.56 | 24.56 | 24.56 | 1,040,900 | -0.76(-3.00%) |
Sep 03, 2015 | 25.67 | 25.72 | 25.20 | 25.32 | 1,714,158 | -0.15(-0.59%) |
Sep 02, 2015 | 25.25 | 25.47 | 24.92 | 25.47 | 876,726 | +0.59(+2.37%) |
Sep 01, 2015 | 25.13 | 25.27 | 24.75 | 24.88 | 1,410,128 | -0.90(-3.49%) |
Aug 31, 2015 | 25.82 | 26.03 | 25.71 | 25.78 | 1,275,533 | -0.09(-0.35%) |
Aug 28, 2015 | 26.03 | 26.06 | 25.70 | 25.87 | 1,321,572 | +0.01(+0.04%) |
Aug 27, 2015 | 25.53 | 25.95 | 25.52 | 25.86 | 1,867,087 | +0.82(+3.27%) |
Aug 26, 2015 | 24.88 | 25.06 | 24.16 | 25.04 | 2,491,042 | +1.25(+5.25%) |
Aug 25, 2015 | 24.82 | 24.83 | 23.78 | 23.79 | 1,651,800 | +0.54(+2.32%) |
Aug 24, 2015 | 22.46 | 23.90 | 21.51 | 23.25 | 2,291,027 | -1.26(-5.14%) |
Aug 21, 2015 | 25.08 | 25.30 | 24.50 | 24.51 | 1,531,269 | -1.01(-3.96%) |
Aug 20, 2015 | 25.91 | 25.98 | 25.46 | 25.52 | 1,425,216 | -1.11(-4.17%) |
Aug 19, 2015 | 26.75 | 26.76 | 26.43 | 26.63 | 1,022,812 | -0.24(-0.89%) |
Aug 18, 2015 | 26.89 | 27.03 | 26.82 | 26.87 | 448,273 | +0.04(+0.15%) |
Aug 17, 2015 | 26.68 | 26.92 | 26.59 | 26.83 | 502,454 | -0.29(-1.07%) |
Aug 14, 2015 | 27.07 | 27.16 | 26.92 | 27.12 | 381,166 | +0.15(+0.56%) |
Aug 13, 2015 | 26.99 | 27.10 | 26.90 | 26.97 | 742,800 | +0.25(+0.94%) |
Aug 12, 2015 | 26.86 | 26.86 | 26.25 | 26.72 | 1,082,179 | -0.63(-2.30%) |
Aug 11, 2015 | 27.40 | 27.61 | 27.23 | 27.35 | 1,059,999 | +0.20(+0.74%) |
Aug 10, 2015 | 26.87 | 27.17 | 26.87 | 27.15 | 673,784 | +0.32(+1.19%) |
Aug 07, 2015 | 26.67 | 26.84 | 26.55 | 26.83 | 624,231 | +0.27(+1.02%) |
Aug 06, 2015 | 26.79 | 26.86 | 26.45 | 26.56 | 1,151,263 | -0.55(-2.03%) |
Aug 05, 2015 | 27.11 | 27.27 | 27.00 | 27.11 | 1,342,083 | -0.25(-0.91%) |
Aug 04, 2015 | 27.50 | 27.54 | 27.19 | 27.36 | 1,362,619 | -0.40(-1.44%) |
Aug 03, 2015 | 27.91 | 27.98 | 27.57 | 27.76 | 1,447,501 | -0.59(-2.08%) |
Jul 31, 2015 | 28.52 | 28.60 | 28.30 | 28.35 | 1,106,848 | -0.77(-2.64%) |
Jul 30, 2015 | 29.93 | 29.99 | 28.96 | 29.12 | 2,118,358 | -0.42(-1.42%) |
Jul 29, 2015 | 29.33 | 29.61 | 29.32 | 29.54 | 985,194 | +0.30(+1.03%) |
Jul 28, 2015 | 29.02 | 29.25 | 28.73 | 29.24 | 994,252 | +0.36(+1.25%) |
Jul 27, 2015 | 29.01 | 29.07 | 28.60 | 28.88 | 2,822,550 | -0.39(-1.33%) |
Jul 24, 2015 | 29.55 | 29.70 | 29.13 | 29.27 | 2,232,747 | +0.07(+0.24%) |
Jul 23, 2015 | 29.40 | 29.50 | 29.15 | 29.20 | 1,516,898 | +0.82(+2.89%) |
Jul 22, 2015 | 28.45 | 28.55 | 28.32 | 28.38 | 996,953 | -0.07(-0.25%) |
Jul 21, 2015 | 28.52 | 28.72 | 28.41 | 28.45 | 3,538,245 | +0.34(+1.21%) |
Jul 20, 2015 | 28.18 | 28.22 | 27.98 | 28.11 | 1,392,284 | -0.01(-0.04%) |
Jul 17, 2015 | 28.46 | 28.46 | 28.10 | 28.12 | 1,064,346 | +0.14(+0.50%) |
Jul 16, 2015 | 28.18 | 28.28 | 27.97 | 27.98 | 1,412,925 | +0.06(+0.21%) |
Jul 15, 2015 | 28.10 | 28.17 | 27.88 | 27.92 | 1,259,977 | -0.38(-1.34%) |
Jul 14, 2015 | 28.37 | 28.42 | 28.27 | 28.30 | 1,555,179 | -0.37(-1.29%) |
Jul 13, 2015 | 28.75 | 29.16 | 28.48 | 28.67 | 6,232,177 | +0.27(+0.95%) |
Jul 10, 2015 | 28.28 | 28.73 | 28.24 | 28.40 | 4,510,423 | +1.04(+3.80%) |
Jul 09, 2015 | 27.84 | 28.10 | 27.28 | 27.36 | 2,573,264 | +0.55(+2.05%) |
Jul 08, 2015 | 27.49 | 27.67 | 26.77 | 26.81 | 1,531,050 | -1.36(-4.83%) |
Jul 07, 2015 | 28.11 | 28.21 | 27.70 | 28.17 | 1,178,265 | +0.13(+0.46%) |
Jul 06, 2015 | 28.10 | 28.33 | 27.90 | 28.04 | 695,042 | -0.35(-1.23%) |
Jul 02, 2015 | 28.56 | 28.39 | 28.39 | 28.39 | 761,400 | -0.12(-0.42%) |