Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.85 | 25.29 | 24.79 | 25.23 | 1,626,157 | +0.58(+2.36%) |
Sep 29, 2015 | 24.79 | 24.96 | 24.46 | 24.65 | 1,048,148 | +0.04(+0.18%) |
Sep 28, 2015 | 25.32 | 25.32 | 24.60 | 24.60 | 1,724,400 | -0.96(-3.74%) |
Sep 25, 2015 | 25.82 | 25.82 | 25.35 | 25.56 | 623,583 | +0.05(+0.18%) |
Sep 24, 2015 | 25.20 | 25.69 | 25.06 | 25.51 | 986,536 | +0.12(+0.46%) |
Sep 23, 2015 | 25.89 | 25.95 | 25.40 | 25.40 | 2,251,536 | -0.40(-1.55%) |
Sep 22, 2015 | 25.68 | 26.05 | 25.59 | 25.80 | 2,657,782 | -0.25(-0.95%) |
Sep 21, 2015 | 26.14 | 26.25 | 25.90 | 26.05 | 1,087,471 | +0.14(+0.53%) |
Sep 18, 2015 | 26.19 | 26.35 | 25.78 | 25.91 | 1,436,348 | -0.74(-2.79%) |
Sep 17, 2015 | 26.73 | 27.13 | 26.48 | 26.65 | 1,539,702 | -0.04(-0.14%) |
Sep 16, 2015 | 26.16 | 26.71 | 26.05 | 26.69 | 2,672,967 | +0.77(+2.98%) |
Sep 15, 2015 | 25.71 | 26.02 | 25.71 | 25.92 | 1,150,088 | +0.31(+1.20%) |
Sep 14, 2015 | 25.69 | 25.75 | 25.48 | 25.61 | 2,434,363 | -0.24(-0.93%) |
Sep 11, 2015 | 25.83 | 25.86 | 25.49 | 25.85 | 939,683 | -0.23(-0.87%) |
Sep 10, 2015 | 26.05 | 26.22 | 25.67 | 26.08 | 1,620,084 | +0.14(+0.53%) |
Sep 09, 2015 | 26.62 | 26.95 | 25.89 | 25.94 | 1,304,311 | -0.54(-2.04%) |
Sep 08, 2015 | 26.35 | 26.51 | 26.04 | 26.48 | 1,493,640 | +0.42(+1.59%) |
Sep 04, 2015 | 26.16 | 26.06 | 26.06 | 26.06 | 1,896,919 | -0.48(-1.81%) |
Sep 03, 2015 | 26.53 | 27.09 | 26.37 | 26.54 | 2,026,051 | +0.08(+0.30%) |
Sep 02, 2015 | 26.56 | 26.63 | 25.85 | 26.46 | 2,419,903 | +0.28(+1.06%) |
Sep 01, 2015 | 26.42 | 26.70 | 26.00 | 26.18 | 2,337,376 | -1.04(-3.80%) |
Aug 31, 2015 | 26.61 | 27.33 | 26.22 | 27.22 | 3,419,185 | +0.32(+1.19%) |
Aug 28, 2015 | 26.26 | 27.19 | 26.23 | 26.90 | 3,592,922 | +0.55(+2.07%) |
Aug 27, 2015 | 25.55 | 26.38 | 25.55 | 26.35 | 4,735,315 | +1.30(+5.18%) |
Aug 26, 2015 | 24.80 | 25.08 | 24.34 | 25.05 | 2,358,773 | +0.82(+3.37%) |
Aug 25, 2015 | 25.57 | 25.58 | 24.23 | 24.24 | 2,489,367 | -0.34(-1.36%) |
Aug 24, 2015 | 24.59 | 25.54 | 23.89 | 24.57 | 3,085,436 | -1.26(-4.88%) |
Aug 21, 2015 | 26.53 | 26.83 | 25.83 | 25.83 | 2,732,965 | -0.98(-3.64%) |
Aug 20, 2015 | 27.36 | 27.56 | 26.81 | 26.81 | 1,455,936 | -0.63(-2.31%) |
Aug 19, 2015 | 28.16 | 28.16 | 27.33 | 27.45 | 1,240,461 | -0.81(-2.86%) |
Aug 18, 2015 | 28.30 | 28.40 | 28.12 | 28.26 | 566,985 | -0.10(-0.36%) |
Aug 17, 2015 | 28.20 | 28.53 | 28.10 | 28.36 | 1,134,000 | +0.03(+0.10%) |
Aug 14, 2015 | 28.45 | 28.66 | 28.29 | 28.33 | 1,192,213 | -0.08(-0.28%) |
Aug 13, 2015 | 28.68 | 28.75 | 28.39 | 28.41 | 1,030,273 | -0.46(-1.59%) |
Aug 12, 2015 | 28.23 | 28.91 | 28.10 | 28.87 | 1,421,298 | +0.51(+1.80%) |
Aug 11, 2015 | 27.88 | 28.36 | 27.74 | 28.36 | 1,891,999 | +0.03(+0.10%) |
Aug 10, 2015 | 27.52 | 28.35 | 27.52 | 28.33 | 941,842 | +0.90(+3.30%) |
Aug 07, 2015 | 27.87 | 28.08 | 27.35 | 27.42 | 973,028 | -0.55(-1.98%) |
Aug 06, 2015 | 27.37 | 28.03 | 27.16 | 27.98 | 1,863,351 | +0.50(+1.80%) |
Aug 05, 2015 | 27.96 | 28.19 | 27.45 | 27.48 | 1,687,154 | -0.18(-0.63%) |
Aug 04, 2015 | 27.92 | 28.12 | 27.56 | 27.66 | 1,073,540 | -0.11(-0.39%) |
Aug 03, 2015 | 28.12 | 28.24 | 27.71 | 27.77 | 1,855,055 | -0.59(-2.08%) |
Jul 31, 2015 | 28.84 | 28.85 | 28.33 | 28.36 | 899,152 | -0.76(-2.60%) |
Jul 30, 2015 | 29.22 | 29.31 | 28.95 | 29.12 | 1,053,525 | -0.16(-0.55%) |
Jul 29, 2015 | 28.74 | 29.29 | 28.68 | 29.28 | 1,949,295 | +0.43(+1.49%) |
Jul 28, 2015 | 28.07 | 28.97 | 28.04 | 28.85 | 1,675,898 | +0.85(+3.02%) |
Jul 27, 2015 | 28.10 | 28.31 | 27.87 | 28.00 | 1,691,238 | -0.42(-1.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.31 | 28.42 | 968,225 | -0.59(-2.04%) |
Jul 23, 2015 | 29.11 | 29.28 | 28.80 | 29.01 | 949,302 | -0.05(-0.18%) |
Jul 22, 2015 | 29.22 | 29.33 | 29.01 | 29.06 | 2,021,732 | -0.21(-0.72%) |
Jul 21, 2015 | 29.26 | 29.57 | 29.19 | 29.27 | 1,465,653 | +0.03(+0.10%) |
Jul 20, 2015 | 29.62 | 29.68 | 29.22 | 29.24 | 1,549,737 | -0.39(-1.33%) |
Jul 17, 2015 | 29.96 | 29.96 | 29.54 | 29.63 | 1,773,794 | -0.36(-1.19%) |
Jul 16, 2015 | 30.14 | 30.24 | 29.94 | 29.99 | 1,096,825 | -0.01(-0.05%) |
Jul 15, 2015 | 30.47 | 30.54 | 29.90 | 30.01 | 1,215,187 | -0.56(-1.84%) |
Jul 14, 2015 | 30.14 | 30.64 | 30.14 | 30.57 | 1,307,406 | +0.30(+0.99%) |
Jul 13, 2015 | 30.20 | 30.35 | 30.10 | 30.27 | 1,506,536 | +0.20(+0.68%) |
Jul 10, 2015 | 30.09 | 30.28 | 29.94 | 30.06 | 1,036,470 | +0.12(+0.41%) |
Jul 09, 2015 | 30.16 | 30.34 | 29.94 | 29.94 | 1,279,799 | +0.12(+0.40%) |
Jul 08, 2015 | 30.25 | 30.44 | 29.70 | 29.82 | 832,134 | -0.62(-2.02%) |
Jul 07, 2015 | 30.04 | 30.54 | 29.67 | 30.44 | 1,063,626 | +0.31(+1.02%) |
Jul 06, 2015 | 30.16 | 30.44 | 30.03 | 30.13 | 787,298 | -0.42(-1.38%) |
Jul 02, 2015 | 30.52 | 30.55 | 30.55 | 30.55 | 564,879 | +0.18(+0.60%) |