Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.06 | 25.28 | 25.02 | 25.25 | 4,564,641 | +0.58(+2.37%) |
Sep 29, 2015 | 24.57 | 24.87 | 24.46 | 24.67 | 7,135,241 | -0.01(-0.05%) |
Sep 28, 2015 | 25.29 | 25.29 | 24.59 | 24.68 | 7,304,642 | -0.59(-2.34%) |
Sep 25, 2015 | 25.88 | 25.91 | 25.10 | 25.27 | 5,661,252 | -0.20(-0.80%) |
Sep 24, 2015 | 25.42 | 25.56 | 25.17 | 25.48 | 4,452,701 | -0.03(-0.10%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.45 | 25.50 | 4,096,938 | +0.09(+0.36%) |
Sep 22, 2015 | 25.44 | 25.57 | 25.23 | 25.41 | 10,313,771 | -0.74(-2.81%) |
Sep 21, 2015 | 26.46 | 26.53 | 26.04 | 26.15 | 6,239,293 | -0.11(-0.40%) |
Sep 18, 2015 | 26.20 | 26.47 | 26.12 | 26.25 | 4,715,001 | -0.29(-1.09%) |
Sep 17, 2015 | 26.34 | 26.80 | 26.29 | 26.54 | 4,632,759 | -0.07(-0.27%) |
Sep 16, 2015 | 26.30 | 26.70 | 26.26 | 26.61 | 4,267,687 | +0.32(+1.20%) |
Sep 15, 2015 | 26.03 | 26.32 | 25.96 | 26.30 | 6,824,834 | +0.17(+0.65%) |
Sep 14, 2015 | 26.12 | 26.24 | 25.99 | 26.13 | 3,558,065 | -0.32(-1.19%) |
Sep 11, 2015 | 26.32 | 26.45 | 26.26 | 26.44 | 3,267,441 | +0.01(+0.05%) |
Sep 10, 2015 | 26.27 | 26.59 | 26.23 | 26.43 | 4,965,969 | +0.26(+0.98%) |
Sep 09, 2015 | 26.73 | 26.77 | 26.11 | 26.17 | 5,429,161 | -0.47(-1.77%) |
Sep 08, 2015 | 26.90 | 26.97 | 26.32 | 26.64 | 8,586,689 | +0.58(+2.22%) |
Sep 04, 2015 | 26.09 | 26.07 | 26.07 | 26.07 | 3,433,522 | -0.61(-2.29%) |
Sep 03, 2015 | 26.91 | 26.97 | 26.58 | 26.68 | 3,695,417 | -0.01(-0.05%) |
Sep 02, 2015 | 26.72 | 26.77 | 26.38 | 26.69 | 6,604,152 | +0.77(+2.96%) |
Sep 01, 2015 | 26.23 | 26.29 | 25.84 | 25.92 | 6,963,749 | -0.96(-3.57%) |
Aug 31, 2015 | 26.99 | 27.18 | 26.87 | 26.88 | 2,550,935 | -0.21(-0.78%) |
Aug 28, 2015 | 26.64 | 27.11 | 26.64 | 27.09 | 4,171,224 | +0.03(+0.10%) |
Aug 27, 2015 | 26.77 | 27.14 | 26.72 | 27.07 | 6,022,040 | +0.49(+1.83%) |
Aug 26, 2015 | 26.59 | 26.60 | 25.79 | 26.58 | 7,270,233 | +0.70(+2.69%) |
Aug 25, 2015 | 26.98 | 27.00 | 25.88 | 25.88 | 7,300,225 | -0.50(-1.89%) |
Aug 24, 2015 | 26.23 | 27.00 | 25.84 | 26.38 | 9,344,633 | -0.70(-2.57%) |
Aug 21, 2015 | 27.68 | 27.78 | 27.07 | 27.08 | 6,076,529 | -0.97(-3.47%) |
Aug 20, 2015 | 28.29 | 28.36 | 28.04 | 28.05 | 4,787,904 | -0.39(-1.36%) |
Aug 19, 2015 | 28.63 | 28.65 | 28.33 | 28.44 | 3,849,374 | -0.42(-1.46%) |
Aug 18, 2015 | 28.92 | 28.98 | 28.84 | 28.86 | 2,874,196 | -0.14(-0.50%) |
Aug 17, 2015 | 28.81 | 29.04 | 28.74 | 29.00 | 2,851,681 | +0.12(+0.43%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.71 | 28.88 | 2,880,824 | +0.05(+0.18%) |
Aug 13, 2015 | 28.98 | 29.03 | 28.77 | 28.83 | 6,729,696 | -0.12(-0.41%) |
Aug 12, 2015 | 28.86 | 28.97 | 28.54 | 28.94 | 5,693,871 | -0.09(-0.30%) |
Aug 11, 2015 | 28.91 | 29.07 | 28.89 | 29.03 | 6,322,465 | -0.23(-0.80%) |
Aug 10, 2015 | 29.13 | 29.38 | 29.11 | 29.26 | 5,916,246 | +0.21(+0.71%) |
Aug 07, 2015 | 28.95 | 29.08 | 28.81 | 29.06 | 5,928,761 | -0.05(-0.18%) |
Aug 06, 2015 | 29.47 | 29.49 | 29.08 | 29.11 | 14,435,274 | +0.47(+1.65%) |
Aug 05, 2015 | 28.43 | 28.72 | 28.37 | 28.64 | 5,682,122 | +0.47(+1.66%) |
Aug 04, 2015 | 28.45 | 28.49 | 28.10 | 28.17 | 4,894,460 | -0.04(-0.14%) |
Aug 03, 2015 | 28.27 | 28.32 | 28.01 | 28.21 | 4,431,033 | +0.05(+0.16%) |
Jul 31, 2015 | 28.32 | 28.34 | 28.12 | 28.16 | 6,551,068 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.30 | 27.94 | 28.26 | 11,868,068 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.62 | 27.63 | 14,555,723 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.08 | 26.74 | 27.04 | 6,059,813 | +0.07(+0.26%) |
Jul 27, 2015 | 26.89 | 27.00 | 26.76 | 26.97 | 4,079,158 | +0.14(+0.51%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.76 | 26.83 | 4,278,745 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.23 | 4,802,990 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.49 | 27.33 | 27.42 | 3,186,589 | -0.21(-0.77%) |
Jul 21, 2015 | 27.66 | 27.75 | 27.59 | 27.64 | 4,420,686 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.99 | 27.77 | 27.89 | 7,661,520 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,312,270 | -0.09(-0.32%) |
Jul 16, 2015 | 27.90 | 28.01 | 27.88 | 27.94 | 3,451,854 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.06 | 27.88 | 27.95 | 5,760,821 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.14 | 27.92 | 28.10 | 9,456,243 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.91 | 27.76 | 27.81 | 5,737,768 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.62 | 27.40 | 27.52 | 7,059,587 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.42 | 27.09 | 27.10 | 13,741,206 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 27.00 | 26.76 | 26.81 | 3,612,792 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.15 | 26.70 | 27.11 | 10,486,062 | -0.09(-0.33%) |
Jul 06, 2015 | 27.19 | 27.34 | 27.09 | 27.20 | 3,164,584 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.40 | 27.40 | 27.40 | 3,244,950 | +0.08(+0.28%) |