Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 25.48 | 25.22 | 25.46 | 4,527,849 | +0.59(+2.37%) |
Sep 29, 2015 | 24.77 | 25.07 | 24.66 | 24.87 | 7,077,729 | -0.01(-0.05%) |
Sep 28, 2015 | 25.50 | 25.50 | 24.79 | 24.88 | 7,245,765 | -0.60(-2.34%) |
Sep 25, 2015 | 26.09 | 26.12 | 25.31 | 25.48 | 5,615,621 | -0.21(-0.80%) |
Sep 24, 2015 | 25.63 | 25.77 | 25.38 | 25.68 | 4,416,811 | -0.03(-0.10%) |
Sep 23, 2015 | 25.92 | 25.95 | 25.66 | 25.71 | 4,063,915 | +0.09(+0.36%) |
Sep 22, 2015 | 25.65 | 25.78 | 25.43 | 25.62 | 10,230,639 | -0.74(-2.81%) |
Sep 21, 2015 | 26.68 | 26.75 | 26.25 | 26.36 | 6,189,002 | -0.11(-0.40%) |
Sep 18, 2015 | 26.42 | 26.69 | 26.33 | 26.46 | 4,676,996 | -0.29(-1.09%) |
Sep 17, 2015 | 26.55 | 27.02 | 26.50 | 26.76 | 4,595,418 | -0.07(-0.27%) |
Sep 16, 2015 | 26.51 | 26.92 | 26.48 | 26.83 | 4,233,288 | +0.32(+1.20%) |
Sep 15, 2015 | 26.24 | 26.54 | 26.17 | 26.51 | 6,769,824 | +0.17(+0.65%) |
Sep 14, 2015 | 26.33 | 26.45 | 26.21 | 26.34 | 3,529,386 | -0.32(-1.19%) |
Sep 11, 2015 | 26.53 | 26.67 | 26.47 | 26.66 | 3,241,105 | +0.01(+0.05%) |
Sep 10, 2015 | 26.48 | 26.81 | 26.44 | 26.64 | 4,925,942 | +0.26(+0.98%) |
Sep 09, 2015 | 26.95 | 26.99 | 26.32 | 26.38 | 5,385,401 | -0.48(-1.77%) |
Sep 08, 2015 | 27.12 | 27.19 | 26.54 | 26.86 | 8,517,478 | +0.58(+2.22%) |
Sep 04, 2015 | 26.30 | 26.28 | 26.28 | 26.28 | 3,405,847 | -0.62(-2.29%) |
Sep 03, 2015 | 27.13 | 27.19 | 26.80 | 26.89 | 3,665,630 | -0.01(-0.05%) |
Sep 02, 2015 | 26.93 | 26.99 | 26.59 | 26.91 | 6,550,921 | +0.77(+2.96%) |
Sep 01, 2015 | 26.44 | 26.50 | 26.05 | 26.13 | 6,907,619 | -0.97(-3.57%) |
Aug 31, 2015 | 27.21 | 27.40 | 27.09 | 27.10 | 2,530,373 | -0.21(-0.78%) |
Aug 28, 2015 | 26.85 | 27.33 | 26.85 | 27.31 | 4,137,602 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.36 | 26.93 | 27.29 | 5,973,500 | +0.49(+1.83%) |
Aug 26, 2015 | 26.80 | 26.81 | 26.00 | 26.80 | 7,211,632 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.09 | 26.09 | 7,241,383 | -0.50(-1.89%) |
Aug 24, 2015 | 26.44 | 27.22 | 26.05 | 26.60 | 9,269,312 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,027,550 | -0.98(-3.47%) |
Aug 20, 2015 | 28.52 | 28.59 | 28.27 | 28.28 | 4,749,312 | -0.39(-1.36%) |
Aug 19, 2015 | 28.86 | 28.88 | 28.56 | 28.67 | 3,818,347 | -0.42(-1.46%) |
Aug 18, 2015 | 29.15 | 29.22 | 29.07 | 29.09 | 2,851,029 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.27 | 28.97 | 29.24 | 2,828,695 | +0.13(+0.43%) |
Aug 14, 2015 | 28.97 | 29.13 | 28.95 | 29.11 | 2,857,603 | +0.05(+0.18%) |
Aug 13, 2015 | 29.21 | 29.26 | 29.00 | 29.06 | 6,675,452 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.77 | 29.18 | 5,647,977 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.30 | 29.12 | 29.27 | 6,271,506 | -0.24(-0.80%) |
Aug 10, 2015 | 29.37 | 29.62 | 29.35 | 29.50 | 5,868,560 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.31 | 29.05 | 29.29 | 5,880,975 | -0.05(-0.18%) |
Aug 06, 2015 | 29.71 | 29.73 | 29.31 | 29.35 | 14,318,925 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.95 | 28.60 | 28.87 | 5,636,324 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.72 | 28.33 | 28.40 | 4,855,011 | -0.04(-0.14%) |
Aug 03, 2015 | 28.50 | 28.55 | 28.23 | 28.44 | 4,395,318 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.39 | 6,498,266 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,772,410 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.84 | 27.86 | 14,438,403 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,010,971 | +0.07(+0.26%) |
Jul 27, 2015 | 27.10 | 27.21 | 26.98 | 27.19 | 4,046,280 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.44 | 26.98 | 27.05 | 4,244,258 | -0.40(-1.45%) |
Jul 23, 2015 | 27.57 | 27.61 | 27.38 | 27.45 | 4,764,278 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.71 | 27.55 | 27.65 | 3,160,905 | -0.22(-0.77%) |
Jul 21, 2015 | 27.88 | 27.97 | 27.82 | 27.86 | 4,385,055 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.21 | 28.00 | 28.12 | 7,599,768 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,277,512 | -0.09(-0.32%) |
Jul 16, 2015 | 28.12 | 28.24 | 28.10 | 28.17 | 3,424,032 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.18 | 5,714,388 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.36 | 28.14 | 28.33 | 9,380,025 | +0.29(+1.05%) |
Jul 13, 2015 | 27.74 | 28.14 | 27.98 | 28.03 | 5,691,521 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.84 | 27.62 | 27.74 | 7,002,686 | +0.42(+1.55%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.31 | 27.32 | 13,630,451 | +0.29(+1.06%) |
Jul 08, 2015 | 27.18 | 27.22 | 26.97 | 27.03 | 3,583,673 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.33 | 10,401,543 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,139,077 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,795 | +0.08(+0.29%) |