Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.91 | 25.02 | 24.41 | 24.73 | 6,977,882 | -0.02(-0.08%) |
Sep 29, 2015 | 24.58 | 25.04 | 24.53 | 24.75 | 6,912,294 | +0.21(+0.85%) |
Sep 28, 2015 | 24.95 | 25.20 | 24.44 | 24.54 | 7,417,417 | -0.66(-2.61%) |
Sep 25, 2015 | 25.77 | 25.93 | 25.11 | 25.20 | 7,305,849 | -0.63(-2.44%) |
Sep 24, 2015 | 25.82 | 26.00 | 25.43 | 25.83 | 6,125,983 | -0.23(-0.89%) |
Sep 23, 2015 | 26.06 | 26.26 | 25.81 | 26.06 | 4,696,972 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.67 | 25.81 | 26.09 | 5,140,858 | -0.72(-2.67%) |
Sep 21, 2015 | 26.76 | 27.07 | 26.59 | 26.80 | 3,027,346 | +0.11(+0.43%) |
Sep 18, 2015 | 27.03 | 27.09 | 26.45 | 26.69 | 6,109,114 | -0.68(-2.49%) |
Sep 17, 2015 | 27.71 | 27.88 | 27.30 | 27.37 | 4,666,931 | -0.43(-1.53%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.59 | 27.80 | 2,460,055 | +0.18(+0.65%) |
Sep 15, 2015 | 27.19 | 27.65 | 26.95 | 27.62 | 4,432,077 | +0.57(+2.12%) |
Sep 14, 2015 | 27.21 | 27.29 | 27.00 | 27.04 | 2,821,492 | -0.19(-0.71%) |
Sep 11, 2015 | 27.11 | 27.26 | 26.92 | 27.24 | 3,618,076 | +0.06(+0.23%) |
Sep 10, 2015 | 27.12 | 27.41 | 27.02 | 27.18 | 4,731,375 | -0.02(-0.07%) |
Sep 09, 2015 | 27.54 | 27.68 | 27.13 | 27.20 | 4,358,323 | -0.10(-0.38%) |
Sep 08, 2015 | 27.41 | 27.41 | 27.02 | 27.30 | 5,457,672 | +0.36(+1.34%) |
Sep 04, 2015 | 27.11 | 26.94 | 26.94 | 26.94 | 4,874,977 | -0.58(-2.12%) |
Sep 03, 2015 | 27.62 | 27.85 | 27.46 | 27.52 | 5,280,157 | -0.04(-0.14%) |
Sep 02, 2015 | 27.44 | 27.56 | 26.95 | 27.56 | 5,724,990 | +0.53(+1.96%) |
Sep 01, 2015 | 27.38 | 27.53 | 26.86 | 27.03 | 5,960,129 | -0.92(-3.29%) |
Aug 31, 2015 | 28.03 | 28.18 | 27.84 | 27.95 | 3,782,753 | -0.23(-0.81%) |
Aug 28, 2015 | 27.97 | 28.29 | 27.94 | 28.18 | 3,488,189 | -0.06(-0.22%) |
Aug 27, 2015 | 28.37 | 28.43 | 27.72 | 28.24 | 6,347,833 | +0.62(+2.23%) |
Aug 26, 2015 | 27.29 | 27.69 | 26.70 | 27.62 | 8,727,534 | +1.13(+4.26%) |
Aug 25, 2015 | 27.19 | 27.58 | 26.46 | 26.50 | 7,251,626 | -0.23(-0.87%) |
Aug 24, 2015 | 25.95 | 27.44 | 25.38 | 26.73 | 11,448,346 | -0.97(-3.51%) |
Aug 21, 2015 | 28.51 | 28.68 | 27.69 | 27.70 | 7,414,706 | -1.13(-3.91%) |
Aug 20, 2015 | 29.50 | 29.51 | 28.83 | 28.83 | 4,368,037 | -0.79(-2.66%) |
Aug 19, 2015 | 29.70 | 29.88 | 29.30 | 29.61 | 3,999,989 | -0.22(-0.73%) |
Aug 18, 2015 | 29.88 | 29.94 | 29.66 | 29.83 | 2,898,016 | -0.04(-0.14%) |
Aug 17, 2015 | 29.67 | 29.94 | 29.41 | 29.87 | 2,488,196 | +0.05(+0.17%) |
Aug 14, 2015 | 29.74 | 29.93 | 29.68 | 29.82 | 2,228,062 | +0.12(+0.40%) |
Aug 13, 2015 | 29.67 | 29.86 | 29.48 | 29.70 | 2,225,944 | -0.05(-0.16%) |
Aug 12, 2015 | 29.55 | 29.83 | 29.30 | 29.75 | 4,645,484 | +0.01(+0.03%) |
Aug 11, 2015 | 29.96 | 29.96 | 29.45 | 29.74 | 4,994,800 | -0.39(-1.30%) |
Aug 10, 2015 | 30.07 | 30.23 | 29.95 | 30.13 | 4,124,771 | +0.41(+1.38%) |
Aug 07, 2015 | 30.16 | 30.16 | 29.56 | 29.72 | 3,630,611 | -0.17(-0.55%) |
Aug 06, 2015 | 30.06 | 30.09 | 29.74 | 29.89 | 3,396,683 | -0.14(-0.47%) |
Aug 05, 2015 | 30.28 | 30.52 | 29.91 | 30.03 | 3,323,456 | +0.22(+0.73%) |
Aug 04, 2015 | 30.24 | 30.37 | 29.65 | 29.81 | 5,205,099 | -0.63(-2.08%) |
Aug 03, 2015 | 30.63 | 30.68 | 30.13 | 30.45 | 4,241,973 | -0.17(-0.56%) |
Jul 31, 2015 | 30.79 | 30.81 | 30.35 | 30.62 | 5,041,443 | +0.04(+0.12%) |
Jul 30, 2015 | 30.58 | 30.66 | 30.01 | 30.58 | 6,666,442 | -0.43(-1.37%) |
Jul 29, 2015 | 30.62 | 31.03 | 30.62 | 31.00 | 6,203,440 | +0.41(+1.33%) |
Jul 28, 2015 | 30.99 | 31.37 | 30.11 | 30.60 | 7,170,765 | +0.07(+0.23%) |
Jul 27, 2015 | 30.58 | 30.70 | 30.31 | 30.53 | 7,207,560 | -0.12(-0.39%) |
Jul 24, 2015 | 30.85 | 30.85 | 30.44 | 30.64 | 7,667,750 | -0.18(-0.60%) |
Jul 23, 2015 | 30.83 | 31.04 | 30.70 | 30.83 | 5,295,277 | -0.08(-0.26%) |
Jul 22, 2015 | 30.90 | 31.00 | 30.75 | 30.91 | 4,871,970 | +0.11(+0.35%) |
Jul 21, 2015 | 30.50 | 30.93 | 30.48 | 30.80 | 5,311,926 | +0.16(+0.52%) |
Jul 20, 2015 | 30.52 | 30.72 | 30.38 | 30.64 | 3,366,232 | +0.19(+0.64%) |
Jul 17, 2015 | 30.52 | 30.52 | 30.24 | 30.45 | 5,823,632 | -0.50(-1.62%) |
Jul 16, 2015 | 30.87 | 31.06 | 30.79 | 30.95 | 3,270,447 | +0.20(+0.66%) |
Jul 15, 2015 | 30.58 | 30.76 | 30.48 | 30.74 | 3,496,300 | +0.10(+0.34%) |
Jul 14, 2015 | 30.44 | 30.71 | 30.35 | 30.64 | 2,490,660 | +0.14(+0.45%) |
Jul 13, 2015 | 30.06 | 30.54 | 29.96 | 30.50 | 2,638,169 | +0.57(+1.91%) |
Jul 10, 2015 | 30.14 | 30.14 | 29.71 | 29.93 | 3,145,555 | +0.23(+0.78%) |
Jul 09, 2015 | 30.11 | 30.27 | 29.70 | 29.70 | 4,571,214 | -0.01(-0.05%) |
Jul 08, 2015 | 30.23 | 30.33 | 29.53 | 29.71 | 3,865,052 | -0.70(-2.29%) |
Jul 07, 2015 | 30.35 | 30.44 | 29.89 | 30.41 | 3,789,314 | +0.11(+0.35%) |
Jul 06, 2015 | 30.31 | 30.62 | 30.11 | 30.30 | 2,848,648 | -0.24(-0.79%) |
Jul 02, 2015 | 30.41 | 30.54 | 30.54 | 30.54 | 4,153,839 | +0.16(+0.53%) |