Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.69 | 24.86 | 24.46 | 24.69 | 4,866,635 | +0.26(+1.07%) |
Sep 29, 2015 | 24.47 | 24.64 | 24.24 | 24.42 | 5,035,189 | -0.06(-0.24%) |
Sep 28, 2015 | 25.06 | 25.18 | 24.46 | 24.48 | 5,146,192 | -0.80(-3.15%) |
Sep 25, 2015 | 25.60 | 25.67 | 25.20 | 25.28 | 4,387,441 | -0.15(-0.59%) |
Sep 24, 2015 | 25.51 | 25.55 | 24.92 | 25.43 | 7,289,195 | -0.22(-0.84%) |
Sep 23, 2015 | 25.84 | 26.04 | 25.58 | 25.65 | 3,801,001 | -0.20(-0.78%) |
Sep 22, 2015 | 26.13 | 26.18 | 25.74 | 25.85 | 4,166,653 | -0.50(-1.91%) |
Sep 21, 2015 | 26.50 | 26.74 | 26.30 | 26.35 | 3,352,283 | -0.05(-0.20%) |
Sep 18, 2015 | 26.46 | 26.85 | 26.29 | 26.40 | 9,529,656 | -0.32(-1.20%) |
Sep 17, 2015 | 27.00 | 27.19 | 26.65 | 26.72 | 3,834,405 | -0.20(-0.73%) |
Sep 16, 2015 | 26.87 | 27.10 | 26.70 | 26.92 | 4,236,608 | +0.07(+0.27%) |
Sep 15, 2015 | 26.76 | 27.00 | 26.68 | 26.85 | 4,887,848 | -0.26(-0.96%) |
Sep 14, 2015 | 27.29 | 27.30 | 26.96 | 27.11 | 3,219,936 | -0.09(-0.34%) |
Sep 11, 2015 | 27.21 | 27.29 | 26.96 | 27.20 | 3,715,964 | -0.12(-0.43%) |
Sep 10, 2015 | 27.34 | 27.55 | 27.21 | 27.32 | 2,846,697 | -0.11(-0.40%) |
Sep 09, 2015 | 28.30 | 28.42 | 27.36 | 27.43 | 3,653,849 | -0.62(-2.21%) |
Sep 08, 2015 | 27.84 | 28.07 | 27.54 | 28.05 | 3,550,848 | +0.81(+2.97%) |
Sep 04, 2015 | 27.14 | 27.24 | 27.24 | 27.24 | 3,240,322 | -0.29(-1.07%) |
Sep 03, 2015 | 27.49 | 28.02 | 27.41 | 27.53 | 3,052,313 | +0.11(+0.41%) |
Sep 02, 2015 | 27.72 | 27.74 | 27.10 | 27.42 | 3,064,368 | +0.19(+0.70%) |
Sep 01, 2015 | 27.53 | 27.68 | 27.04 | 27.23 | 5,302,554 | -0.95(-3.36%) |
Aug 31, 2015 | 28.47 | 28.47 | 28.08 | 28.18 | 3,215,099 | -0.39(-1.35%) |
Aug 28, 2015 | 28.07 | 28.67 | 27.90 | 28.57 | 4,811,491 | +0.38(+1.34%) |
Aug 27, 2015 | 27.92 | 28.30 | 27.56 | 28.19 | 4,914,512 | +0.74(+2.71%) |
Aug 26, 2015 | 27.26 | 27.51 | 26.74 | 27.44 | 6,445,783 | +0.87(+3.27%) |
Aug 25, 2015 | 28.24 | 28.45 | 26.55 | 26.57 | 8,136,663 | -0.87(-3.17%) |
Aug 24, 2015 | 27.47 | 28.35 | 26.89 | 27.44 | 7,550,599 | -1.50(-5.19%) |
Aug 21, 2015 | 29.76 | 29.91 | 28.93 | 28.95 | 6,409,925 | -1.12(-3.72%) |
Aug 20, 2015 | 30.48 | 30.48 | 30.05 | 30.06 | 4,075,215 | -0.65(-2.13%) |
Aug 19, 2015 | 30.92 | 30.94 | 30.44 | 30.72 | 3,164,846 | -0.38(-1.22%) |
Aug 18, 2015 | 31.26 | 31.33 | 31.05 | 31.09 | 3,118,192 | -0.37(-1.16%) |
Aug 17, 2015 | 30.87 | 31.49 | 30.71 | 31.46 | 3,910,267 | +0.56(+1.80%) |
Aug 14, 2015 | 30.53 | 30.98 | 30.50 | 30.90 | 3,929,155 | +0.29(+0.94%) |
Aug 13, 2015 | 30.76 | 30.86 | 30.59 | 30.62 | 3,699,624 | -0.18(-0.59%) |
Aug 12, 2015 | 30.40 | 30.82 | 30.13 | 30.80 | 4,739,021 | +0.18(+0.60%) |
Aug 11, 2015 | 30.76 | 30.93 | 30.46 | 30.62 | 5,134,984 | -0.47(-1.50%) |
Aug 10, 2015 | 30.95 | 31.24 | 30.95 | 31.08 | 2,667,347 | +0.29(+0.95%) |
Aug 07, 2015 | 30.55 | 30.90 | 30.46 | 30.79 | 4,041,999 | +0.17(+0.57%) |
Aug 06, 2015 | 30.97 | 31.13 | 30.44 | 30.62 | 3,215,521 | -0.34(-1.09%) |
Aug 05, 2015 | 30.93 | 31.20 | 30.74 | 30.95 | 4,692,227 | +0.25(+0.80%) |
Aug 04, 2015 | 30.51 | 30.90 | 30.50 | 30.71 | 3,538,000 | +0.05(+0.15%) |
Aug 03, 2015 | 31.01 | 31.01 | 30.33 | 30.66 | 3,343,542 | -0.34(-1.11%) |
Jul 31, 2015 | 30.89 | 31.15 | 30.80 | 31.01 | 4,256,984 | +0.26(+0.84%) |
Jul 30, 2015 | 30.29 | 30.77 | 30.29 | 30.75 | 4,943,682 | +0.31(+1.02%) |
Jul 29, 2015 | 30.93 | 31.21 | 29.88 | 30.44 | 10,831,961 | -1.13(-3.57%) |
Jul 28, 2015 | 30.81 | 31.72 | 30.79 | 31.56 | 5,249,156 | +0.89(+2.89%) |
Jul 27, 2015 | 30.64 | 31.09 | 30.61 | 30.68 | 4,570,064 | -0.25(-0.82%) |
Jul 24, 2015 | 31.32 | 31.51 | 30.79 | 30.93 | 4,289,715 | -0.56(-1.77%) |
Jul 23, 2015 | 31.62 | 31.81 | 31.36 | 31.49 | 4,125,760 | -0.13(-0.41%) |
Jul 22, 2015 | 31.74 | 32.06 | 31.43 | 31.61 | 6,237,460 | +0.47(+1.50%) |
Jul 21, 2015 | 31.34 | 31.39 | 30.99 | 31.15 | 3,773,638 | -0.36(-1.15%) |
Jul 20, 2015 | 30.98 | 31.68 | 30.97 | 31.51 | 5,006,096 | +0.65(+2.12%) |
Jul 17, 2015 | 31.02 | 31.15 | 30.79 | 30.86 | 3,917,032 | -0.30(-0.98%) |
Jul 16, 2015 | 30.55 | 31.37 | 30.55 | 31.16 | 5,386,640 | +0.58(+1.88%) |
Jul 15, 2015 | 30.92 | 30.99 | 30.41 | 30.58 | 4,284,007 | -0.34(-1.11%) |
Jul 14, 2015 | 30.90 | 31.08 | 30.86 | 30.93 | 3,605,896 | -0.03(-0.10%) |
Jul 13, 2015 | 30.66 | 31.01 | 30.60 | 30.96 | 3,755,381 | +0.56(+1.83%) |
Jul 10, 2015 | 30.53 | 30.67 | 30.30 | 30.40 | 3,978,562 | +0.22(+0.73%) |
Jul 09, 2015 | 30.68 | 30.71 | 30.17 | 30.18 | 4,106,421 | -0.14(-0.47%) |
Jul 08, 2015 | 30.73 | 30.89 | 30.30 | 30.33 | 4,200,284 | -0.76(-2.46%) |
Jul 07, 2015 | 30.92 | 31.12 | 30.43 | 31.09 | 4,698,671 | +0.21(+0.69%) |
Jul 06, 2015 | 30.86 | 31.19 | 30.73 | 30.88 | 4,035,362 | -0.19(-0.60%) |
Jul 02, 2015 | 31.45 | 31.06 | 31.06 | 31.06 | 4,239,245 | -0.38(-1.22%) |