Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.58 | 23.82 | 23.51 | 23.74 | 4,529,952 | +0.28(+1.21%) |
Sep 29, 2015 | 23.75 | 23.98 | 23.32 | 23.45 | 4,702,982 | -0.26(-1.12%) |
Sep 28, 2015 | 24.55 | 24.56 | 23.67 | 23.72 | 1,989,512 | -0.92(-3.74%) |
Sep 25, 2015 | 24.88 | 25.11 | 24.56 | 24.64 | 2,334,199 | -0.16(-0.66%) |
Sep 24, 2015 | 24.99 | 25.09 | 24.49 | 24.80 | 2,456,404 | -0.45(-1.77%) |
Sep 23, 2015 | 25.89 | 26.03 | 25.18 | 25.25 | 2,550,851 | -0.67(-2.57%) |
Sep 22, 2015 | 26.02 | 26.05 | 25.63 | 25.92 | 2,942,315 | -0.53(-2.00%) |
Sep 21, 2015 | 26.55 | 26.66 | 26.35 | 26.44 | 1,143,116 | +0.01(+0.03%) |
Sep 18, 2015 | 26.40 | 26.71 | 26.24 | 26.44 | 2,411,807 | -0.14(-0.52%) |
Sep 17, 2015 | 26.74 | 26.87 | 26.16 | 26.57 | 3,589,157 | -0.18(-0.68%) |
Sep 16, 2015 | 26.39 | 27.00 | 26.39 | 26.75 | 1,260,931 | +0.42(+1.59%) |
Sep 15, 2015 | 26.03 | 26.40 | 25.98 | 26.34 | 1,941,622 | +0.32(+1.23%) |
Sep 14, 2015 | 26.21 | 26.32 | 25.85 | 26.02 | 1,687,643 | -0.24(-0.90%) |
Sep 11, 2015 | 26.40 | 26.49 | 26.06 | 26.25 | 1,083,785 | -0.21(-0.79%) |
Sep 10, 2015 | 26.46 | 26.63 | 26.11 | 26.46 | 1,597,595 | +0.05(+0.17%) |
Sep 09, 2015 | 26.94 | 27.03 | 26.34 | 26.42 | 1,437,119 | -0.24(-0.89%) |
Sep 08, 2015 | 26.64 | 26.73 | 26.23 | 26.65 | 1,033,301 | +0.38(+1.46%) |
Sep 04, 2015 | 26.76 | 26.27 | 26.27 | 26.27 | 2,518,089 | -0.77(-2.83%) |
Sep 03, 2015 | 27.07 | 27.47 | 26.95 | 27.04 | 1,290,524 | +0.05(+0.17%) |
Sep 02, 2015 | 27.29 | 27.32 | 26.75 | 26.99 | 2,051,044 | +0.04(+0.14%) |
Sep 01, 2015 | 27.32 | 27.59 | 26.81 | 26.96 | 5,680,400 | -0.92(-3.30%) |
Aug 31, 2015 | 27.38 | 28.03 | 27.34 | 27.88 | 4,945,386 | +0.27(+0.99%) |
Aug 28, 2015 | 27.30 | 27.86 | 27.27 | 27.60 | 1,404,374 | +0.09(+0.33%) |
Aug 27, 2015 | 27.38 | 27.64 | 26.86 | 27.51 | 1,690,779 | +0.48(+1.79%) |
Aug 26, 2015 | 26.78 | 27.06 | 26.33 | 27.03 | 1,529,153 | +0.67(+2.53%) |
Aug 25, 2015 | 27.11 | 27.27 | 26.31 | 26.36 | 3,095,245 | +0.09(+0.35%) |
Aug 24, 2015 | 26.44 | 26.81 | 24.26 | 26.27 | 3,109,560 | -1.20(-4.38%) |
Aug 21, 2015 | 27.90 | 28.14 | 27.31 | 27.48 | 3,852,669 | -0.69(-2.46%) |
Aug 20, 2015 | 28.91 | 28.94 | 28.00 | 28.17 | 4,287,873 | -1.05(-3.59%) |
Aug 19, 2015 | 29.73 | 29.80 | 28.98 | 29.22 | 1,418,811 | -0.59(-1.99%) |
Aug 18, 2015 | 29.70 | 29.87 | 29.59 | 29.81 | 1,752,272 | +0.03(+0.09%) |
Aug 17, 2015 | 29.25 | 29.80 | 29.20 | 29.78 | 1,300,018 | +0.40(+1.37%) |
Aug 14, 2015 | 29.55 | 29.71 | 29.31 | 29.38 | 1,547,152 | -0.16(-0.56%) |
Aug 13, 2015 | 29.58 | 29.83 | 29.34 | 29.55 | 1,275,634 | -0.12(-0.40%) |
Aug 12, 2015 | 29.59 | 29.73 | 29.26 | 29.66 | 1,276,969 | -0.07(-0.25%) |
Aug 11, 2015 | 30.20 | 30.21 | 29.45 | 29.74 | 2,745,993 | -0.82(-2.69%) |
Aug 10, 2015 | 30.35 | 30.66 | 30.26 | 30.56 | 628,244 | +0.32(+1.06%) |
Aug 07, 2015 | 29.77 | 30.30 | 29.77 | 30.24 | 1,663,415 | +0.31(+1.04%) |
Aug 06, 2015 | 30.24 | 30.31 | 29.35 | 29.93 | 3,228,447 | -0.33(-1.09%) |
Aug 05, 2015 | 31.86 | 32.05 | 30.12 | 30.26 | 3,358,794 | -1.68(-5.26%) |
Aug 04, 2015 | 31.92 | 32.16 | 31.78 | 31.94 | 1,109,678 | +0.01(+0.03%) |
Aug 03, 2015 | 31.68 | 31.94 | 31.64 | 31.93 | 890,040 | +0.13(+0.40%) |
Jul 31, 2015 | 31.62 | 31.87 | 31.26 | 31.80 | 1,618,792 | +0.56(+1.78%) |
Jul 30, 2015 | 31.20 | 31.30 | 30.75 | 31.24 | 2,131,177 | -0.16(-0.52%) |
Jul 29, 2015 | 31.32 | 31.76 | 31.26 | 31.41 | 1,022,851 | +0.10(+0.32%) |
Jul 28, 2015 | 31.35 | 31.53 | 31.11 | 31.31 | 1,872,732 | +0.10(+0.32%) |
Jul 27, 2015 | 32.00 | 32.03 | 31.09 | 31.21 | 2,707,614 | -0.85(-2.65%) |
Jul 24, 2015 | 31.90 | 32.23 | 31.88 | 32.05 | 1,650,295 | -0.04(-0.11%) |
Jul 23, 2015 | 32.09 | 32.28 | 32.01 | 32.09 | 1,787,120 | +0.02(+0.06%) |
Jul 22, 2015 | 32.15 | 32.28 | 31.95 | 32.07 | 2,950,207 | -0.28(-0.87%) |
Jul 21, 2015 | 32.45 | 32.48 | 32.28 | 32.36 | 999,445 | -0.02(-0.06%) |
Jul 20, 2015 | 32.49 | 32.50 | 32.28 | 32.37 | 1,854,631 | -0.29(-0.89%) |
Jul 17, 2015 | 32.93 | 33.12 | 32.61 | 32.67 | 1,400,664 | -0.32(-0.97%) |
Jul 16, 2015 | 33.11 | 33.23 | 32.88 | 32.99 | 2,452,463 | -0.07(-0.22%) |
Jul 15, 2015 | 32.84 | 33.14 | 32.75 | 33.06 | 1,455,553 | +0.15(+0.44%) |
Jul 14, 2015 | 33.12 | 33.19 | 32.83 | 32.91 | 2,218,362 | -0.16(-0.47%) |
Jul 13, 2015 | 32.67 | 33.14 | 32.42 | 33.07 | 2,050,399 | +0.64(+1.97%) |
Jul 10, 2015 | 32.07 | 32.63 | 32.04 | 32.43 | 1,972,965 | +0.17(+0.54%) |
Jul 09, 2015 | 32.77 | 32.90 | 32.16 | 32.26 | 2,934,168 | -0.27(-0.84%) |
Jul 08, 2015 | 32.89 | 32.97 | 32.19 | 32.53 | 3,992,350 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.48 | 32.46 | 33.33 | 9,564,716 | -1.62(-4.65%) |
Jul 06, 2015 | 35.34 | 35.54 | 34.65 | 34.96 | 2,452,105 | -0.70(-1.97%) |
Jul 02, 2015 | 35.30 | 35.66 | 35.66 | 35.66 | 1,661,807 | +0.58(+1.66%) |