Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.82 | 26.98 | 26.48 | 26.93 | 2,913,375 | +0.40(+1.50%) |
Sep 29, 2015 | 26.92 | 26.95 | 26.41 | 26.53 | 1,955,120 | -0.30(-1.13%) |
Sep 28, 2015 | 27.44 | 27.48 | 26.75 | 26.84 | 1,329,509 | -0.83(-2.99%) |
Sep 25, 2015 | 27.90 | 27.96 | 27.60 | 27.66 | 1,400,269 | -0.04(-0.14%) |
Sep 24, 2015 | 27.74 | 27.81 | 27.29 | 27.70 | 1,794,529 | -0.30(-1.09%) |
Sep 23, 2015 | 28.24 | 28.35 | 27.94 | 28.00 | 1,192,182 | -0.33(-1.17%) |
Sep 22, 2015 | 28.66 | 28.82 | 27.97 | 28.34 | 1,660,887 | -0.71(-2.45%) |
Sep 21, 2015 | 28.71 | 29.17 | 28.62 | 29.05 | 2,061,442 | +0.62(+2.17%) |
Sep 18, 2015 | 28.65 | 28.82 | 28.38 | 28.43 | 1,956,586 | -0.68(-2.35%) |
Sep 17, 2015 | 29.06 | 29.48 | 29.02 | 29.11 | 1,166,366 | -0.01(-0.03%) |
Sep 16, 2015 | 29.01 | 29.21 | 28.63 | 29.12 | 1,373,710 | +0.16(+0.56%) |
Sep 15, 2015 | 29.06 | 29.06 | 28.73 | 28.96 | 1,194,208 | +0.13(+0.46%) |
Sep 14, 2015 | 28.82 | 28.97 | 28.61 | 28.83 | 1,030,754 | +0.05(+0.16%) |
Sep 11, 2015 | 28.70 | 28.83 | 28.35 | 28.78 | 1,219,640 | -0.04(-0.13%) |
Sep 10, 2015 | 28.73 | 29.04 | 28.62 | 28.82 | 1,087,804 | +0.09(+0.33%) |
Sep 09, 2015 | 29.08 | 29.27 | 28.61 | 28.73 | 1,473,567 | -0.23(-0.79%) |
Sep 08, 2015 | 28.89 | 29.04 | 28.45 | 28.95 | 1,328,348 | +0.65(+2.28%) |
Sep 04, 2015 | 28.53 | 28.31 | 28.31 | 28.31 | 1,731,485 | -0.53(-1.84%) |
Sep 03, 2015 | 28.71 | 29.21 | 28.70 | 28.84 | 1,967,861 | +0.24(+0.83%) |
Sep 02, 2015 | 28.32 | 28.60 | 27.98 | 28.60 | 1,435,589 | +0.64(+2.27%) |
Sep 01, 2015 | 27.97 | 28.25 | 27.83 | 27.97 | 1,505,569 | -0.51(-1.80%) |
Aug 31, 2015 | 28.39 | 28.75 | 28.25 | 28.48 | 1,089,477 | +0.06(+0.20%) |
Aug 28, 2015 | 28.22 | 28.64 | 28.22 | 28.42 | 1,116,939 | +0.08(+0.27%) |
Aug 27, 2015 | 27.85 | 28.40 | 27.82 | 28.35 | 1,901,414 | +0.74(+2.68%) |
Aug 26, 2015 | 27.60 | 27.77 | 27.21 | 27.60 | 2,283,453 | +0.56(+2.07%) |
Aug 25, 2015 | 28.02 | 28.44 | 27.03 | 27.04 | 2,346,728 | -0.20(-0.73%) |
Aug 24, 2015 | 26.49 | 27.98 | 25.33 | 27.24 | 2,687,888 | -0.74(-2.65%) |
Aug 21, 2015 | 28.54 | 28.67 | 27.97 | 27.98 | 1,956,325 | -0.90(-3.12%) |
Aug 20, 2015 | 28.97 | 29.22 | 28.65 | 28.89 | 1,308,546 | -0.40(-1.36%) |
Aug 19, 2015 | 29.57 | 29.57 | 29.17 | 29.29 | 954,722 | -0.34(-1.15%) |
Aug 18, 2015 | 29.83 | 29.96 | 29.63 | 29.63 | 824,208 | -0.23(-0.76%) |
Aug 17, 2015 | 29.79 | 29.95 | 29.59 | 29.86 | 1,245,150 | -0.09(-0.29%) |
Aug 14, 2015 | 29.86 | 30.12 | 29.67 | 29.94 | 1,162,297 | +0.17(+0.56%) |
Aug 13, 2015 | 29.48 | 29.98 | 29.40 | 29.77 | 965,935 | +0.23(+0.79%) |
Aug 12, 2015 | 29.61 | 29.86 | 29.34 | 29.54 | 1,948,618 | -0.32(-1.08%) |
Aug 11, 2015 | 29.87 | 29.89 | 29.49 | 29.86 | 1,081,984 | -0.18(-0.60%) |
Aug 10, 2015 | 30.06 | 30.23 | 29.77 | 30.05 | 1,240,802 | +0.22(+0.73%) |
Aug 07, 2015 | 29.86 | 30.04 | 29.67 | 29.83 | 1,043,574 | -0.08(-0.25%) |
Aug 06, 2015 | 30.05 | 30.38 | 29.66 | 29.90 | 1,067,212 | -0.25(-0.82%) |
Aug 05, 2015 | 30.17 | 30.34 | 30.02 | 30.15 | 1,575,308 | +0.03(+0.09%) |
Aug 04, 2015 | 29.89 | 30.35 | 29.83 | 30.12 | 1,712,639 | +0.34(+1.15%) |
Aug 03, 2015 | 29.93 | 30.09 | 29.51 | 29.78 | 1,885,212 | -0.09(-0.32%) |
Jul 31, 2015 | 29.91 | 30.33 | 29.45 | 29.87 | 1,993,616 | +0.11(+0.38%) |
Jul 30, 2015 | 29.56 | 30.62 | 29.34 | 29.76 | 3,280,688 | -0.03(-0.10%) |
Jul 29, 2015 | 29.36 | 29.85 | 29.36 | 29.79 | 2,172,896 | +0.47(+1.62%) |
Jul 28, 2015 | 29.30 | 29.41 | 29.07 | 29.31 | 2,362,137 | +0.13(+0.46%) |
Jul 27, 2015 | 29.15 | 29.36 | 28.93 | 29.18 | 1,780,764 | -0.16(-0.55%) |
Jul 24, 2015 | 29.87 | 29.87 | 29.23 | 29.34 | 1,424,242 | -0.47(-1.59%) |
Jul 23, 2015 | 29.72 | 29.93 | 29.67 | 29.82 | 1,382,178 | +0.20(+0.67%) |
Jul 22, 2015 | 29.61 | 29.81 | 29.51 | 29.62 | 2,669,170 | -0.02(-0.06%) |
Jul 21, 2015 | 29.72 | 29.84 | 29.57 | 29.64 | 1,160,150 | -0.05(-0.16%) |
Jul 20, 2015 | 29.67 | 29.78 | 29.53 | 29.68 | 834,389 | +0.13(+0.45%) |
Jul 17, 2015 | 29.67 | 29.78 | 29.43 | 29.55 | 997,840 | -0.05(-0.16%) |
Jul 16, 2015 | 29.68 | 29.75 | 29.50 | 29.60 | 895,102 | +0.11(+0.39%) |
Jul 15, 2015 | 29.42 | 29.61 | 29.22 | 29.48 | 1,342,936 | +0.12(+0.42%) |
Jul 14, 2015 | 29.14 | 29.48 | 28.97 | 29.36 | 1,822,074 | +0.15(+0.52%) |
Jul 13, 2015 | 29.04 | 29.23 | 28.86 | 29.21 | 2,039,366 | +0.41(+1.42%) |
Jul 10, 2015 | 28.74 | 28.90 | 28.49 | 28.80 | 1,462,154 | +0.24(+0.83%) |
Jul 09, 2015 | 29.19 | 29.19 | 28.50 | 28.56 | 2,621,250 | -0.26(-0.91%) |
Jul 08, 2015 | 28.78 | 28.96 | 28.59 | 28.82 | 3,380,876 | -0.23(-0.80%) |
Jul 07, 2015 | 28.85 | 29.10 | 28.42 | 29.06 | 2,091,720 | +0.33(+1.16%) |
Jul 06, 2015 | 28.63 | 29.11 | 28.60 | 28.73 | 3,133,825 | -0.15(-0.53%) |
Jul 02, 2015 | 29.26 | 28.88 | 28.88 | 28.88 | 1,651,029 | -0.18(-0.62%) |