Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.41 | 24.59 | 24.19 | 24.41 | 4,920,693 | +0.26(+1.07%) |
Sep 29, 2015 | 24.20 | 24.37 | 23.98 | 24.16 | 5,091,119 | -0.06(-0.24%) |
Sep 28, 2015 | 24.79 | 24.91 | 24.20 | 24.21 | 5,203,355 | -0.79(-3.15%) |
Sep 25, 2015 | 25.32 | 25.39 | 24.92 | 25.00 | 4,436,176 | -0.15(-0.59%) |
Sep 24, 2015 | 25.23 | 25.27 | 24.65 | 25.15 | 7,370,162 | -0.21(-0.84%) |
Sep 23, 2015 | 25.55 | 25.75 | 25.30 | 25.36 | 3,843,221 | -0.20(-0.78%) |
Sep 22, 2015 | 25.84 | 25.89 | 25.45 | 25.56 | 4,212,936 | -0.50(-1.91%) |
Sep 21, 2015 | 26.20 | 26.44 | 26.01 | 26.06 | 3,389,520 | -0.05(-0.20%) |
Sep 18, 2015 | 26.17 | 26.56 | 26.00 | 26.11 | 9,635,510 | -0.32(-1.20%) |
Sep 17, 2015 | 26.71 | 26.89 | 26.35 | 26.43 | 3,876,997 | -0.19(-0.73%) |
Sep 16, 2015 | 26.57 | 26.80 | 26.41 | 26.62 | 4,283,668 | +0.07(+0.27%) |
Sep 15, 2015 | 26.47 | 26.70 | 26.39 | 26.55 | 4,942,141 | -0.26(-0.96%) |
Sep 14, 2015 | 26.99 | 27.00 | 26.66 | 26.81 | 3,255,703 | -0.09(-0.34%) |
Sep 11, 2015 | 26.91 | 26.99 | 26.66 | 26.90 | 3,757,240 | -0.12(-0.43%) |
Sep 10, 2015 | 27.04 | 27.24 | 26.91 | 27.02 | 2,878,317 | -0.11(-0.40%) |
Sep 09, 2015 | 27.99 | 28.10 | 27.06 | 27.13 | 3,694,435 | -0.61(-2.21%) |
Sep 08, 2015 | 27.54 | 27.76 | 27.24 | 27.74 | 3,590,290 | +0.80(+2.97%) |
Sep 04, 2015 | 26.84 | 26.94 | 26.94 | 26.94 | 3,276,315 | -0.29(-1.07%) |
Sep 03, 2015 | 27.19 | 27.72 | 27.11 | 27.23 | 3,086,217 | +0.11(+0.41%) |
Sep 02, 2015 | 27.41 | 27.44 | 26.81 | 27.12 | 3,098,406 | +0.19(+0.70%) |
Sep 01, 2015 | 27.23 | 27.38 | 26.75 | 26.93 | 5,361,454 | -0.94(-3.36%) |
Aug 31, 2015 | 28.16 | 28.16 | 27.77 | 27.87 | 3,250,812 | -0.38(-1.35%) |
Aug 28, 2015 | 27.76 | 28.36 | 27.59 | 28.25 | 4,864,936 | +0.37(+1.34%) |
Aug 27, 2015 | 27.61 | 27.99 | 27.26 | 27.88 | 4,969,101 | +0.74(+2.71%) |
Aug 26, 2015 | 26.96 | 27.21 | 26.45 | 27.14 | 6,517,382 | +0.86(+3.27%) |
Aug 25, 2015 | 27.93 | 28.14 | 26.26 | 26.28 | 8,227,044 | -0.86(-3.17%) |
Aug 24, 2015 | 27.17 | 28.04 | 26.59 | 27.14 | 7,634,470 | -1.49(-5.19%) |
Aug 21, 2015 | 29.43 | 29.58 | 28.61 | 28.63 | 6,481,126 | -1.10(-3.72%) |
Aug 20, 2015 | 30.15 | 30.15 | 29.72 | 29.73 | 4,120,482 | -0.65(-2.13%) |
Aug 19, 2015 | 30.58 | 30.60 | 30.11 | 30.38 | 3,200,001 | -0.37(-1.22%) |
Aug 18, 2015 | 30.91 | 30.99 | 30.71 | 30.75 | 3,152,829 | -0.36(-1.16%) |
Aug 17, 2015 | 30.53 | 31.15 | 30.37 | 31.11 | 3,953,702 | +0.55(+1.80%) |
Aug 14, 2015 | 30.19 | 30.64 | 30.16 | 30.57 | 3,972,799 | +0.28(+0.94%) |
Aug 13, 2015 | 30.42 | 30.52 | 30.25 | 30.28 | 3,740,719 | -0.18(-0.59%) |
Aug 12, 2015 | 30.07 | 30.48 | 29.80 | 30.46 | 4,791,661 | +0.18(+0.60%) |
Aug 11, 2015 | 30.42 | 30.59 | 30.12 | 30.28 | 5,192,023 | -0.46(-1.50%) |
Aug 10, 2015 | 30.61 | 30.90 | 30.61 | 30.74 | 2,696,976 | +0.29(+0.95%) |
Aug 07, 2015 | 30.22 | 30.56 | 30.12 | 30.45 | 4,086,897 | +0.17(+0.57%) |
Aug 06, 2015 | 30.63 | 30.79 | 30.11 | 30.28 | 3,251,238 | -0.33(-1.09%) |
Aug 05, 2015 | 30.59 | 30.86 | 30.40 | 30.61 | 4,744,347 | +0.24(+0.80%) |
Aug 04, 2015 | 30.18 | 30.56 | 30.17 | 30.37 | 3,577,299 | +0.04(+0.15%) |
Aug 03, 2015 | 30.67 | 30.67 | 29.99 | 30.33 | 3,380,682 | -0.34(-1.11%) |
Jul 31, 2015 | 30.55 | 30.81 | 30.46 | 30.67 | 4,304,270 | +0.26(+0.84%) |
Jul 30, 2015 | 29.95 | 30.43 | 29.95 | 30.41 | 4,998,596 | +0.31(+1.02%) |
Jul 29, 2015 | 30.59 | 30.87 | 29.55 | 30.10 | 10,952,281 | -1.11(-3.57%) |
Jul 28, 2015 | 30.47 | 31.37 | 30.45 | 31.22 | 5,307,462 | +0.88(+2.89%) |
Jul 27, 2015 | 30.31 | 30.75 | 30.27 | 30.34 | 4,620,828 | -0.25(-0.82%) |
Jul 24, 2015 | 30.97 | 31.16 | 30.45 | 30.59 | 4,337,364 | -0.55(-1.77%) |
Jul 23, 2015 | 31.27 | 31.46 | 31.02 | 31.14 | 4,171,588 | -0.13(-0.41%) |
Jul 22, 2015 | 31.39 | 31.70 | 31.09 | 31.27 | 6,306,744 | +0.46(+1.50%) |
Jul 21, 2015 | 30.99 | 31.04 | 30.65 | 30.81 | 3,815,555 | -0.36(-1.15%) |
Jul 20, 2015 | 30.64 | 31.33 | 30.63 | 31.16 | 5,061,703 | +0.65(+2.12%) |
Jul 17, 2015 | 30.68 | 30.81 | 30.45 | 30.52 | 3,960,542 | -0.30(-0.98%) |
Jul 16, 2015 | 30.22 | 31.02 | 30.22 | 30.82 | 5,446,474 | +0.57(+1.88%) |
Jul 15, 2015 | 30.58 | 30.65 | 30.08 | 30.25 | 4,331,593 | -0.34(-1.11%) |
Jul 14, 2015 | 30.56 | 30.74 | 30.52 | 30.59 | 3,645,950 | -0.03(-0.10%) |
Jul 13, 2015 | 30.32 | 30.67 | 30.27 | 30.62 | 3,797,095 | +0.55(+1.83%) |
Jul 10, 2015 | 30.20 | 30.33 | 29.97 | 30.07 | 4,022,755 | +0.22(+0.73%) |
Jul 09, 2015 | 30.34 | 30.38 | 29.84 | 29.85 | 4,152,035 | -0.14(-0.47%) |
Jul 08, 2015 | 30.40 | 30.55 | 29.97 | 29.99 | 4,246,940 | -0.76(-2.46%) |
Jul 07, 2015 | 30.58 | 30.77 | 30.10 | 30.75 | 4,750,863 | +0.21(+0.69%) |
Jul 06, 2015 | 30.52 | 30.84 | 30.40 | 30.54 | 4,080,186 | -0.19(-0.60%) |
Jul 02, 2015 | 31.10 | 30.72 | 30.72 | 30.72 | 4,286,334 | -0.38(-1.22%) |