Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.74 | 26.30 | 25.70 | 26.28 | 1,432,635 | +0.98(+3.88%) |
Sep 29, 2015 | 25.20 | 25.54 | 25.03 | 25.30 | 1,322,387 | +0.17(+0.67%) |
Sep 28, 2015 | 25.68 | 25.82 | 25.13 | 25.13 | 5,894,203 | -0.72(-2.77%) |
Sep 25, 2015 | 26.06 | 26.23 | 25.60 | 25.85 | 1,823,628 | +0.04(+0.17%) |
Sep 24, 2015 | 25.61 | 25.96 | 25.12 | 25.80 | 4,299,836 | -0.05(-0.20%) |
Sep 23, 2015 | 26.07 | 26.19 | 25.82 | 25.85 | 1,488,545 | -0.19(-0.74%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.94 | 26.05 | 2,940,747 | -0.59(-2.20%) |
Sep 21, 2015 | 26.88 | 26.97 | 26.50 | 26.63 | 2,127,943 | -0.08(-0.30%) |
Sep 18, 2015 | 26.78 | 27.06 | 26.61 | 26.71 | 1,905,359 | -0.47(-1.74%) |
Sep 17, 2015 | 27.36 | 27.63 | 27.13 | 27.19 | 2,025,086 | -0.22(-0.80%) |
Sep 16, 2015 | 27.28 | 27.44 | 27.12 | 27.41 | 1,477,306 | +0.06(+0.21%) |
Sep 15, 2015 | 27.13 | 27.42 | 27.12 | 27.35 | 1,283,136 | +0.34(+1.28%) |
Sep 14, 2015 | 27.07 | 27.14 | 26.93 | 27.00 | 1,648,965 | +0.06(+0.23%) |
Sep 11, 2015 | 26.69 | 26.96 | 26.57 | 26.94 | 1,967,899 | +0.02(+0.06%) |
Sep 10, 2015 | 26.79 | 27.17 | 26.54 | 26.93 | 1,767,722 | +0.12(+0.44%) |
Sep 09, 2015 | 27.55 | 27.74 | 26.75 | 26.81 | 2,691,238 | -0.50(-1.84%) |
Sep 08, 2015 | 26.73 | 27.32 | 26.72 | 27.31 | 2,331,669 | +1.16(+4.43%) |
Sep 04, 2015 | 26.24 | 26.15 | 26.15 | 26.15 | 1,033,229 | -0.46(-1.73%) |
Sep 03, 2015 | 26.60 | 26.96 | 26.52 | 26.61 | 985,946 | +0.21(+0.78%) |
Sep 02, 2015 | 26.22 | 26.40 | 25.94 | 26.40 | 1,498,049 | +0.61(+2.38%) |
Sep 01, 2015 | 25.93 | 26.46 | 25.66 | 25.79 | 2,111,834 | -0.94(-3.53%) |
Aug 31, 2015 | 26.60 | 27.00 | 26.47 | 26.73 | 1,701,884 | -0.07(-0.28%) |
Aug 28, 2015 | 26.56 | 26.86 | 26.56 | 26.81 | 2,128,567 | +0.15(+0.58%) |
Aug 27, 2015 | 26.14 | 26.69 | 26.11 | 26.65 | 4,050,026 | +0.96(+3.72%) |
Aug 26, 2015 | 25.24 | 25.73 | 24.76 | 25.70 | 3,514,327 | +1.22(+4.99%) |
Aug 25, 2015 | 25.69 | 25.75 | 24.48 | 24.48 | 2,846,222 | -0.24(-0.99%) |
Aug 24, 2015 | 23.82 | 25.82 | 23.46 | 24.72 | 5,561,780 | -0.57(-2.24%) |
Aug 21, 2015 | 25.66 | 26.06 | 25.29 | 25.29 | 4,285,364 | -0.71(-2.74%) |
Aug 20, 2015 | 26.72 | 26.73 | 25.99 | 26.00 | 2,771,601 | -1.01(-3.75%) |
Aug 19, 2015 | 27.32 | 27.32 | 26.84 | 27.01 | 1,512,496 | -0.24(-0.90%) |
Aug 18, 2015 | 27.74 | 27.74 | 27.22 | 27.26 | 1,264,586 | -0.52(-1.89%) |
Aug 17, 2015 | 27.43 | 27.83 | 27.29 | 27.78 | 822,282 | +0.24(+0.85%) |
Aug 14, 2015 | 27.67 | 27.67 | 27.38 | 27.55 | 1,274,862 | -0.23(-0.82%) |
Aug 13, 2015 | 28.00 | 28.11 | 27.71 | 27.78 | 935,114 | -0.23(-0.80%) |
Aug 12, 2015 | 27.50 | 28.14 | 27.28 | 28.00 | 2,655,778 | +0.16(+0.58%) |
Aug 11, 2015 | 28.20 | 28.20 | 27.73 | 27.84 | 2,242,309 | -0.64(-2.25%) |
Aug 10, 2015 | 28.04 | 28.53 | 28.04 | 28.48 | 1,489,778 | +0.69(+2.48%) |
Aug 07, 2015 | 27.52 | 27.82 | 27.50 | 27.79 | 980,238 | +0.16(+0.57%) |
Aug 06, 2015 | 28.19 | 28.19 | 27.42 | 27.63 | 3,043,449 | -0.50(-1.79%) |
Aug 05, 2015 | 27.95 | 28.33 | 27.93 | 28.14 | 1,481,536 | +0.35(+1.26%) |
Aug 04, 2015 | 28.01 | 28.06 | 27.61 | 27.79 | 2,878,067 | -0.31(-1.11%) |
Aug 03, 2015 | 28.16 | 28.21 | 27.94 | 28.10 | 1,140,810 | -0.09(-0.32%) |
Jul 31, 2015 | 28.56 | 28.56 | 28.14 | 28.19 | 1,750,253 | -0.33(-1.16%) |
Jul 30, 2015 | 28.26 | 28.61 | 28.18 | 28.52 | 3,524,442 | +0.11(+0.40%) |
Jul 29, 2015 | 28.35 | 28.46 | 28.10 | 28.41 | 1,452,946 | +0.04(+0.13%) |
Jul 28, 2015 | 27.93 | 28.54 | 27.71 | 28.37 | 2,227,188 | +0.58(+2.09%) |
Jul 27, 2015 | 27.83 | 27.98 | 27.50 | 27.79 | 1,624,340 | -0.21(-0.74%) |
Jul 24, 2015 | 28.65 | 28.71 | 27.97 | 28.00 | 2,197,576 | -0.57(-2.01%) |
Jul 23, 2015 | 28.31 | 28.91 | 28.31 | 28.57 | 1,179,657 | +0.42(+1.49%) |
Jul 22, 2015 | 28.11 | 28.23 | 27.84 | 28.15 | 3,616,607 | -0.72(-2.49%) |
Jul 21, 2015 | 28.88 | 29.12 | 28.83 | 28.87 | 702,564 | +0.01(+0.02%) |
Jul 20, 2015 | 29.17 | 29.22 | 28.85 | 28.86 | 1,135,353 | -0.20(-0.69%) |
Jul 17, 2015 | 29.11 | 29.11 | 28.84 | 29.06 | 1,596,384 | -0.06(-0.21%) |
Jul 16, 2015 | 29.29 | 29.29 | 28.86 | 29.12 | 1,715,878 | +0.05(+0.19%) |
Jul 15, 2015 | 29.31 | 29.31 | 28.94 | 29.07 | 1,112,847 | -0.17(-0.59%) |
Jul 14, 2015 | 29.08 | 29.31 | 29.05 | 29.24 | 1,046,344 | +0.30(+1.05%) |
Jul 13, 2015 | 28.95 | 29.00 | 28.74 | 28.94 | 1,142,533 | +0.24(+0.84%) |
Jul 10, 2015 | 28.51 | 28.80 | 28.48 | 28.70 | 1,544,800 | +0.52(+1.85%) |
Jul 09, 2015 | 29.06 | 29.13 | 28.17 | 28.18 | 3,913,516 | -0.36(-1.27%) |
Jul 08, 2015 | 28.94 | 29.02 | 28.47 | 28.54 | 2,063,704 | -0.79(-2.70%) |
Jul 07, 2015 | 29.44 | 29.44 | 28.45 | 29.33 | 2,995,178 | -0.09(-0.32%) |
Jul 06, 2015 | 29.59 | 29.86 | 29.30 | 29.43 | 3,167,178 | -0.43(-1.46%) |
Jul 02, 2015 | 29.78 | 29.86 | 29.86 | 29.86 | 1,037,577 | +0.14(+0.47%) |