Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.19 | 25.24 | 24.66 | 24.93 | 862,032 | +0.43(+1.75%) |
Sep 29, 2015 | 24.05 | 24.61 | 23.88 | 24.50 | 775,847 | +0.22(+0.92%) |
Sep 28, 2015 | 24.73 | 24.75 | 24.26 | 24.27 | 1,110,178 | -0.49(-1.97%) |
Sep 25, 2015 | 25.06 | 25.25 | 24.57 | 24.76 | 1,342,269 | +0.15(+0.59%) |
Sep 24, 2015 | 23.66 | 24.69 | 23.31 | 24.61 | 1,643,880 | +0.11(+0.44%) |
Sep 23, 2015 | 25.22 | 25.22 | 24.44 | 24.51 | 1,130,206 | -0.89(-3.49%) |
Sep 22, 2015 | 25.19 | 25.52 | 24.90 | 25.39 | 911,187 | -0.19(-0.76%) |
Sep 21, 2015 | 25.34 | 25.91 | 25.33 | 25.59 | 711,871 | +0.01(+0.04%) |
Sep 18, 2015 | 25.65 | 26.08 | 25.46 | 25.58 | 1,357,983 | -0.66(-2.53%) |
Sep 17, 2015 | 25.64 | 26.73 | 25.64 | 26.24 | 1,133,596 | +0.08(+0.30%) |
Sep 16, 2015 | 25.39 | 26.26 | 25.26 | 26.16 | 1,800,363 | +1.07(+4.27%) |
Sep 15, 2015 | 24.62 | 25.34 | 24.54 | 25.09 | 1,418,490 | +0.42(+1.70%) |
Sep 14, 2015 | 24.10 | 24.90 | 23.82 | 24.67 | 1,136,171 | +0.85(+3.56%) |
Sep 11, 2015 | 24.15 | 24.20 | 23.65 | 23.82 | 623,630 | -0.32(-1.33%) |
Sep 10, 2015 | 23.97 | 24.57 | 23.86 | 24.15 | 982,104 | +0.19(+0.77%) |
Sep 09, 2015 | 24.53 | 24.75 | 23.95 | 23.96 | 887,864 | -0.23(-0.97%) |
Sep 08, 2015 | 24.63 | 24.79 | 23.98 | 24.20 | 759,670 | +0.21(+0.89%) |
Sep 04, 2015 | 24.21 | 23.98 | 23.98 | 23.98 | 970,620 | -0.54(-2.19%) |
Sep 03, 2015 | 24.33 | 24.95 | 24.24 | 24.52 | 1,023,473 | -0.03(-0.12%) |
Sep 02, 2015 | 23.77 | 24.55 | 23.70 | 24.55 | 992,877 | +0.84(+3.54%) |
Sep 01, 2015 | 23.91 | 24.19 | 23.60 | 23.71 | 952,184 | -0.93(-3.76%) |
Aug 31, 2015 | 24.26 | 24.83 | 23.99 | 24.63 | 928,462 | -0.23(-0.94%) |
Aug 28, 2015 | 24.82 | 25.12 | 24.69 | 24.87 | 836,940 | -0.31(-1.24%) |
Aug 27, 2015 | 25.14 | 25.52 | 24.87 | 25.18 | 952,976 | +0.31(+1.25%) |
Aug 26, 2015 | 23.66 | 24.92 | 23.64 | 24.87 | 848,432 | +1.27(+5.37%) |
Aug 25, 2015 | 24.52 | 24.63 | 23.58 | 23.60 | 1,125,969 | -0.25(-1.06%) |
Aug 24, 2015 | 22.72 | 24.62 | 22.56 | 23.85 | 2,510,107 | -1.17(-4.67%) |
Aug 21, 2015 | 25.25 | 25.35 | 24.85 | 25.02 | 950,543 | -0.40(-1.57%) |
Aug 20, 2015 | 25.61 | 25.75 | 25.39 | 25.42 | 872,014 | -0.32(-1.25%) |
Aug 19, 2015 | 25.92 | 25.99 | 25.51 | 25.74 | 744,989 | -0.26(-1.01%) |
Aug 18, 2015 | 25.96 | 26.19 | 25.86 | 26.01 | 577,034 | -0.28(-1.05%) |
Aug 17, 2015 | 26.19 | 26.33 | 26.00 | 26.28 | 761,699 | -0.05(-0.18%) |
Aug 14, 2015 | 26.61 | 26.69 | 26.27 | 26.33 | 845,821 | -0.18(-0.70%) |
Aug 13, 2015 | 26.67 | 26.75 | 26.49 | 26.52 | 538,683 | -0.35(-1.30%) |
Aug 12, 2015 | 26.83 | 26.98 | 26.47 | 26.87 | 480,202 | -0.09(-0.32%) |
Aug 11, 2015 | 27.62 | 27.80 | 26.92 | 26.96 | 624,391 | -1.20(-4.25%) |
Aug 10, 2015 | 27.19 | 28.16 | 27.16 | 28.15 | 423,416 | +1.01(+3.73%) |
Aug 07, 2015 | 27.06 | 27.43 | 26.94 | 27.14 | 430,557 | -0.25(-0.92%) |
Aug 06, 2015 | 27.60 | 27.83 | 27.24 | 27.39 | 462,628 | -0.03(-0.11%) |
Aug 05, 2015 | 27.29 | 27.70 | 27.19 | 27.42 | 859,377 | +0.12(+0.43%) |
Aug 04, 2015 | 27.01 | 27.34 | 27.01 | 27.31 | 636,268 | +0.29(+1.08%) |
Aug 03, 2015 | 27.14 | 27.21 | 26.86 | 27.01 | 724,230 | -0.08(-0.29%) |
Jul 31, 2015 | 26.30 | 27.42 | 26.27 | 27.09 | 1,531,199 | +1.24(+4.78%) |
Jul 30, 2015 | 26.79 | 26.92 | 25.03 | 25.86 | 2,703,416 | -1.90(-6.84%) |
Jul 29, 2015 | 27.60 | 27.96 | 27.35 | 27.75 | 934,618 | +0.18(+0.63%) |
Jul 28, 2015 | 27.17 | 27.62 | 26.96 | 27.58 | 832,871 | +0.41(+1.50%) |
Jul 27, 2015 | 27.22 | 27.35 | 26.94 | 27.17 | 673,476 | -0.48(-1.72%) |
Jul 24, 2015 | 27.97 | 28.05 | 27.60 | 27.65 | 1,047,748 | -0.45(-1.59%) |
Jul 23, 2015 | 28.40 | 28.72 | 28.07 | 28.09 | 526,691 | -0.45(-1.57%) |
Jul 22, 2015 | 29.29 | 29.33 | 28.50 | 28.54 | 787,005 | -0.92(-3.14%) |
Jul 21, 2015 | 29.25 | 29.54 | 29.19 | 29.47 | 758,581 | +0.14(+0.46%) |
Jul 20, 2015 | 29.30 | 29.52 | 29.15 | 29.33 | 669,396 | -0.28(-0.95%) |
Jul 17, 2015 | 29.67 | 29.75 | 29.43 | 29.61 | 549,104 | -0.11(-0.36%) |
Jul 16, 2015 | 29.89 | 30.20 | 29.68 | 29.72 | 794,624 | -0.13(-0.42%) |
Jul 15, 2015 | 30.16 | 30.16 | 29.42 | 29.84 | 970,791 | -0.21(-0.71%) |
Jul 14, 2015 | 29.51 | 30.17 | 29.38 | 30.06 | 991,739 | +0.62(+2.11%) |
Jul 13, 2015 | 29.26 | 29.56 | 29.11 | 29.44 | 979,246 | +0.50(+1.71%) |
Jul 10, 2015 | 29.26 | 29.32 | 28.79 | 28.94 | 1,254,048 | -0.01(-0.03%) |
Jul 09, 2015 | 29.12 | 29.33 | 28.85 | 28.95 | 916,373 | +0.12(+0.41%) |
Jul 08, 2015 | 28.82 | 29.18 | 28.67 | 28.83 | 1,050,448 | +0.27(+0.95%) |
Jul 07, 2015 | 28.68 | 28.70 | 28.03 | 28.56 | 1,069,902 | -0.32(-1.11%) |
Jul 06, 2015 | 28.92 | 29.31 | 28.74 | 28.88 | 611,095 | -0.60(-2.05%) |
Jul 02, 2015 | 29.42 | 29.48 | 29.48 | 29.48 | 517,793 | +0.27(+0.93%) |