Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.71 | 28.53 | 27.71 | 28.50 | 2,559,950 | +1.08(+3.95%) |
Sep 29, 2015 | 27.36 | 27.49 | 27.03 | 27.42 | 1,954,702 | +0.11(+0.41%) |
Sep 28, 2015 | 27.56 | 27.72 | 27.21 | 27.31 | 2,184,422 | -0.44(-1.57%) |
Sep 25, 2015 | 27.92 | 28.08 | 27.57 | 27.74 | 2,539,908 | +0.08(+0.28%) |
Sep 24, 2015 | 27.68 | 27.85 | 27.25 | 27.66 | 2,226,648 | -0.19(-0.67%) |
Sep 23, 2015 | 28.27 | 28.49 | 27.84 | 27.85 | 2,933,229 | -0.41(-1.45%) |
Sep 22, 2015 | 27.83 | 28.48 | 27.82 | 28.26 | 3,588,814 | +0.00(+0.00%) |
Sep 21, 2015 | 28.91 | 29.04 | 28.25 | 28.26 | 2,991,665 | -0.34(-1.19%) |
Sep 18, 2015 | 28.58 | 28.99 | 28.39 | 28.60 | 4,462,281 | -0.47(-1.61%) |
Sep 17, 2015 | 29.09 | 29.52 | 28.96 | 29.07 | 1,594,630 | -0.13(-0.44%) |
Sep 16, 2015 | 29.22 | 29.22 | 28.97 | 29.20 | 2,033,956 | -0.02(-0.06%) |
Sep 15, 2015 | 29.42 | 29.61 | 29.21 | 29.22 | 2,190,558 | -0.09(-0.32%) |
Sep 14, 2015 | 29.25 | 29.38 | 29.05 | 29.31 | 2,058,125 | +0.28(+0.97%) |
Sep 11, 2015 | 28.69 | 29.10 | 28.65 | 29.03 | 3,409,094 | +0.19(+0.65%) |
Sep 10, 2015 | 28.73 | 29.18 | 28.56 | 28.84 | 3,019,456 | +0.09(+0.33%) |
Sep 09, 2015 | 29.18 | 29.34 | 28.67 | 28.75 | 2,568,214 | -0.24(-0.82%) |
Sep 08, 2015 | 28.48 | 29.02 | 28.36 | 28.99 | 3,174,326 | +0.84(+2.97%) |
Sep 04, 2015 | 27.99 | 28.15 | 28.15 | 28.15 | 2,177,025 | -0.26(-0.90%) |
Sep 03, 2015 | 28.12 | 28.56 | 28.12 | 28.41 | 2,207,048 | +0.29(+1.03%) |
Sep 02, 2015 | 27.81 | 28.15 | 27.58 | 28.12 | 3,271,015 | +0.61(+2.23%) |
Sep 01, 2015 | 28.11 | 28.41 | 27.46 | 27.50 | 3,357,533 | -1.23(-4.28%) |
Aug 31, 2015 | 29.01 | 29.08 | 28.67 | 28.73 | 3,263,875 | -0.37(-1.26%) |
Aug 28, 2015 | 28.16 | 29.10 | 28.10 | 29.10 | 4,144,332 | +0.61(+2.13%) |
Aug 27, 2015 | 27.67 | 28.52 | 27.49 | 28.49 | 3,997,490 | +0.82(+2.96%) |
Aug 26, 2015 | 26.71 | 27.71 | 26.44 | 27.67 | 4,623,941 | +1.47(+5.60%) |
Aug 25, 2015 | 26.91 | 27.36 | 26.21 | 26.21 | 3,150,981 | -0.03(-0.10%) |
Aug 24, 2015 | 25.25 | 27.37 | 25.15 | 26.23 | 5,318,829 | -0.64(-2.38%) |
Aug 21, 2015 | 27.20 | 27.49 | 26.78 | 26.87 | 3,784,330 | -0.44(-1.59%) |
Aug 20, 2015 | 27.68 | 27.87 | 27.26 | 27.31 | 3,791,881 | -0.78(-2.77%) |
Aug 19, 2015 | 28.07 | 28.43 | 28.03 | 28.08 | 2,073,402 | -0.19(-0.66%) |
Aug 18, 2015 | 28.33 | 28.54 | 28.21 | 28.27 | 2,235,229 | -0.34(-1.19%) |
Aug 17, 2015 | 28.44 | 28.62 | 28.17 | 28.61 | 2,502,579 | +0.14(+0.48%) |
Aug 14, 2015 | 28.68 | 28.73 | 28.27 | 28.48 | 1,674,101 | -0.15(-0.53%) |
Aug 13, 2015 | 29.00 | 29.20 | 28.61 | 28.63 | 3,153,503 | -0.48(-1.66%) |
Aug 12, 2015 | 28.16 | 29.28 | 27.98 | 29.11 | 4,184,886 | +0.57(+1.98%) |
Aug 11, 2015 | 29.00 | 29.25 | 28.54 | 28.54 | 3,221,439 | -0.75(-2.57%) |
Aug 10, 2015 | 29.03 | 29.45 | 28.87 | 29.30 | 2,236,654 | +0.37(+1.29%) |
Aug 07, 2015 | 28.59 | 28.95 | 28.55 | 28.92 | 1,800,965 | +0.28(+0.97%) |
Aug 06, 2015 | 29.12 | 29.12 | 28.37 | 28.65 | 2,436,388 | -0.36(-1.25%) |
Aug 05, 2015 | 28.37 | 29.20 | 28.27 | 29.01 | 2,915,087 | +0.63(+2.20%) |
Aug 04, 2015 | 28.39 | 28.55 | 28.10 | 28.38 | 2,457,853 | -0.06(-0.21%) |
Aug 03, 2015 | 28.59 | 28.70 | 28.27 | 28.44 | 2,697,981 | -0.35(-1.20%) |
Jul 31, 2015 | 29.03 | 29.09 | 28.72 | 28.79 | 3,067,875 | -0.31(-1.08%) |
Jul 30, 2015 | 29.14 | 29.38 | 28.93 | 29.10 | 2,904,374 | -0.06(-0.20%) |
Jul 29, 2015 | 29.14 | 29.42 | 29.03 | 29.16 | 2,354,666 | +0.02(+0.06%) |
Jul 28, 2015 | 28.77 | 29.53 | 28.62 | 29.14 | 4,532,213 | +0.52(+1.80%) |
Jul 27, 2015 | 28.40 | 28.77 | 27.88 | 28.63 | 5,775,343 | +0.24(+0.83%) |
Jul 24, 2015 | 29.12 | 30.20 | 27.70 | 28.39 | 11,585,629 | +2.40(+9.24%) |
Jul 23, 2015 | 25.85 | 26.34 | 25.78 | 25.99 | 4,356,105 | +0.42(+1.65%) |
Jul 22, 2015 | 25.66 | 25.77 | 25.41 | 25.57 | 4,979,405 | -0.88(-3.33%) |
Jul 21, 2015 | 26.31 | 26.67 | 26.24 | 26.45 | 3,468,316 | +0.12(+0.45%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.31 | 26.33 | 4,568,657 | -0.35(-1.30%) |
Jul 17, 2015 | 27.02 | 27.06 | 26.52 | 26.68 | 3,540,831 | -0.31(-1.16%) |
Jul 16, 2015 | 27.21 | 27.30 | 26.86 | 26.99 | 3,289,261 | -0.29(-1.05%) |
Jul 15, 2015 | 27.46 | 27.58 | 27.11 | 27.28 | 2,385,610 | -0.14(-0.49%) |
Jul 14, 2015 | 27.28 | 27.50 | 27.11 | 27.41 | 4,800,444 | +0.24(+0.87%) |
Jul 13, 2015 | 27.30 | 27.50 | 27.02 | 27.17 | 4,164,475 | -0.12(-0.43%) |
Jul 10, 2015 | 27.25 | 27.29 | 26.88 | 27.29 | 3,253,732 | +0.20(+0.75%) |
Jul 09, 2015 | 28.15 | 28.27 | 27.07 | 27.09 | 2,807,207 | -0.70(-2.51%) |
Jul 08, 2015 | 27.88 | 28.21 | 27.33 | 27.79 | 4,742,495 | -0.73(-2.57%) |
Jul 07, 2015 | 28.59 | 28.76 | 28.01 | 28.52 | 3,739,272 | -0.38(-1.30%) |
Jul 06, 2015 | 29.08 | 29.31 | 28.80 | 28.90 | 2,909,226 | -0.33(-1.14%) |
Jul 02, 2015 | 29.19 | 29.23 | 29.23 | 29.23 | 1,552,107 | +0.05(+0.17%) |