Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.03 | 27.63 | 26.88 | 27.26 | 424,536 | +0.61(+2.29%) |
Sep 29, 2015 | 26.87 | 27.42 | 26.40 | 26.65 | 507,663 | -0.27(-1.00%) |
Sep 28, 2015 | 27.59 | 27.85 | 26.52 | 26.92 | 595,640 | -0.88(-3.17%) |
Sep 25, 2015 | 28.25 | 28.71 | 27.55 | 27.80 | 510,045 | +0.01(+0.04%) |
Sep 24, 2015 | 28.30 | 28.71 | 27.05 | 27.79 | 803,795 | -0.75(-2.63%) |
Sep 23, 2015 | 28.73 | 28.82 | 28.07 | 28.54 | 643,186 | -0.05(-0.17%) |
Sep 22, 2015 | 28.51 | 28.78 | 28.10 | 28.59 | 498,489 | -0.32(-1.11%) |
Sep 21, 2015 | 28.85 | 29.51 | 28.50 | 28.91 | 728,589 | +0.06(+0.21%) |
Sep 18, 2015 | 28.82 | 29.70 | 28.60 | 28.85 | 726,748 | -0.50(-1.70%) |
Sep 17, 2015 | 28.80 | 29.93 | 28.78 | 29.35 | 704,188 | +0.32(+1.10%) |
Sep 16, 2015 | 28.09 | 29.32 | 28.00 | 29.03 | 758,919 | +1.03(+3.68%) |
Sep 15, 2015 | 26.60 | 28.09 | 26.60 | 28.00 | 686,807 | +1.34(+5.03%) |
Sep 14, 2015 | 27.23 | 27.30 | 26.49 | 26.66 | 594,526 | -0.48(-1.77%) |
Sep 11, 2015 | 26.85 | 27.19 | 26.73 | 27.14 | 527,066 | +0.06(+0.22%) |
Sep 10, 2015 | 25.18 | 27.11 | 25.18 | 27.08 | 667,798 | +1.87(+7.42%) |
Sep 09, 2015 | 25.30 | 25.87 | 25.11 | 25.21 | 436,922 | +0.12(+0.48%) |
Sep 08, 2015 | 24.87 | 25.13 | 24.37 | 25.09 | 579,190 | +0.85(+3.51%) |
Sep 04, 2015 | 24.37 | 24.24 | 24.24 | 24.24 | 561,400 | -0.63(-2.53%) |
Sep 03, 2015 | 24.94 | 25.73 | 24.80 | 24.87 | 587,647 | +0.06(+0.24%) |
Sep 02, 2015 | 25.00 | 25.09 | 24.40 | 24.81 | 775,564 | +0.04(+0.16%) |
Sep 01, 2015 | 26.50 | 26.50 | 23.42 | 24.77 | 3,412,113 | -2.58(-9.43%) |
Aug 31, 2015 | 26.69 | 27.51 | 26.51 | 27.35 | 587,655 | +0.52(+1.94%) |
Aug 28, 2015 | 25.67 | 26.86 | 25.53 | 26.83 | 472,941 | +1.15(+4.48%) |
Aug 27, 2015 | 25.48 | 26.00 | 24.93 | 25.68 | 548,842 | +0.37(+1.46%) |
Aug 26, 2015 | 25.07 | 25.36 | 24.50 | 25.31 | 409,773 | +0.74(+3.01%) |
Aug 25, 2015 | 25.53 | 25.83 | 24.54 | 24.57 | 358,887 | +0.01(+0.04%) |
Aug 24, 2015 | 24.50 | 26.05 | 23.44 | 24.56 | 673,594 | -0.83(-3.27%) |
Aug 21, 2015 | 26.37 | 26.83 | 25.30 | 25.39 | 660,232 | -1.35(-5.05%) |
Aug 20, 2015 | 27.36 | 27.56 | 26.66 | 26.74 | 504,829 | -0.70(-2.55%) |
Aug 19, 2015 | 27.38 | 27.65 | 26.93 | 27.44 | 369,405 | -0.06(-0.22%) |
Aug 18, 2015 | 27.50 | 27.71 | 27.45 | 27.50 | 333,205 | -0.15(-0.54%) |
Aug 17, 2015 | 27.55 | 27.74 | 27.19 | 27.65 | 336,621 | +0.10(+0.36%) |
Aug 14, 2015 | 27.16 | 27.68 | 27.16 | 27.55 | 454,558 | +0.27(+0.99%) |
Aug 13, 2015 | 27.13 | 27.66 | 26.68 | 27.28 | 448,684 | +0.24(+0.89%) |
Aug 12, 2015 | 25.90 | 27.12 | 25.57 | 27.04 | 416,393 | +0.90(+3.44%) |
Aug 11, 2015 | 26.81 | 26.99 | 26.06 | 26.14 | 386,041 | -1.04(-3.83%) |
Aug 10, 2015 | 26.50 | 27.69 | 26.43 | 27.18 | 622,925 | +0.60(+2.26%) |
Aug 07, 2015 | 26.81 | 26.91 | 26.14 | 26.58 | 497,408 | -0.29(-1.08%) |
Aug 06, 2015 | 28.90 | 28.97 | 25.98 | 26.87 | 1,092,191 | -1.04(-3.73%) |
Aug 05, 2015 | 27.80 | 28.47 | 26.75 | 27.91 | 2,534,785 | +2.10(+8.14%) |
Aug 04, 2015 | 26.80 | 26.96 | 25.65 | 25.81 | 1,035,571 | -0.80(-3.01%) |
Aug 03, 2015 | 26.50 | 26.60 | 25.78 | 26.61 | 815,904 | -0.06(-0.22%) |
Jul 31, 2015 | 26.15 | 27.01 | 26.15 | 26.67 | 740,816 | +0.90(+3.49%) |
Jul 30, 2015 | 25.52 | 25.82 | 25.16 | 25.77 | 236,395 | +0.07(+0.27%) |
Jul 29, 2015 | 25.35 | 25.97 | 25.27 | 25.70 | 303,869 | +0.37(+1.46%) |
Jul 28, 2015 | 25.43 | 25.50 | 24.59 | 25.33 | 508,425 | +0.13(+0.52%) |
Jul 27, 2015 | 25.24 | 25.42 | 24.85 | 25.20 | 227,265 | -0.25(-0.98%) |
Jul 24, 2015 | 25.69 | 26.03 | 25.15 | 25.45 | 485,591 | -0.31(-1.20%) |
Jul 23, 2015 | 25.45 | 26.40 | 25.30 | 25.76 | 618,078 | +0.37(+1.46%) |
Jul 22, 2015 | 25.04 | 25.55 | 24.71 | 25.39 | 456,399 | +0.33(+1.32%) |
Jul 21, 2015 | 25.06 | 25.39 | 24.81 | 25.06 | 397,591 | +0.07(+0.28%) |
Jul 20, 2015 | 25.30 | 25.39 | 24.69 | 24.99 | 468,910 | -0.15(-0.60%) |
Jul 17, 2015 | 25.29 | 25.39 | 24.70 | 25.14 | 622,547 | -0.05(-0.20%) |
Jul 16, 2015 | 25.45 | 25.93 | 25.07 | 25.19 | 868,745 | +0.02(+0.08%) |
Jul 15, 2015 | 26.15 | 26.31 | 24.90 | 25.17 | 845,120 | -0.87(-3.34%) |
Jul 14, 2015 | 25.64 | 26.17 | 25.51 | 26.04 | 713,912 | +0.63(+2.48%) |
Jul 13, 2015 | 25.87 | 26.16 | 25.36 | 25.41 | 522,707 | -0.44(-1.70%) |
Jul 10, 2015 | 26.08 | 26.43 | 25.42 | 25.85 | 566,044 | +0.04(+0.15%) |
Jul 09, 2015 | 27.61 | 28.11 | 25.20 | 25.81 | 1,563,347 | -1.74(-6.32%) |
Jul 08, 2015 | 27.51 | 27.84 | 27.00 | 27.55 | 802,415 | -0.06(-0.22%) |
Jul 07, 2015 | 28.01 | 28.10 | 26.73 | 27.61 | 948,171 | -0.37(-1.32%) |
Jul 06, 2015 | 28.51 | 29.00 | 27.80 | 27.98 | 801,865 | -1.04(-3.58%) |
Jul 02, 2015 | 30.26 | 29.02 | 29.02 | 29.02 | 425,400 | -1.23(-4.07%) |