Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.11 | 25.59 | 25.05 | 25.57 | 12,745,993 | +0.88(+3.55%) |
Sep 29, 2015 | 24.48 | 24.89 | 24.29 | 24.69 | 15,157,598 | +0.27(+1.10%) |
Sep 28, 2015 | 25.11 | 25.21 | 24.26 | 24.42 | 11,158,421 | -1.02(-4.01%) |
Sep 25, 2015 | 25.53 | 26.36 | 25.26 | 25.44 | 20,383,654 | +0.48(+1.94%) |
Sep 24, 2015 | 25.14 | 25.24 | 24.63 | 24.96 | 15,502,155 | -0.54(-2.11%) |
Sep 23, 2015 | 25.36 | 25.73 | 25.27 | 25.49 | 7,655,478 | +0.13(+0.53%) |
Sep 22, 2015 | 25.55 | 25.67 | 25.06 | 25.36 | 12,924,494 | -0.64(-2.48%) |
Sep 21, 2015 | 25.84 | 26.22 | 25.69 | 26.00 | 10,922,871 | +0.54(+2.11%) |
Sep 18, 2015 | 26.00 | 26.06 | 25.47 | 25.47 | 27,329,864 | -1.19(-4.47%) |
Sep 17, 2015 | 27.85 | 28.39 | 26.52 | 26.66 | 21,731,032 | -1.19(-4.27%) |
Sep 16, 2015 | 27.61 | 27.95 | 27.30 | 27.85 | 10,944,339 | +0.26(+0.94%) |
Sep 15, 2015 | 27.22 | 27.75 | 27.05 | 27.59 | 11,121,397 | +0.53(+1.95%) |
Sep 14, 2015 | 27.25 | 27.34 | 26.83 | 27.06 | 7,978,107 | -0.23(-0.85%) |
Sep 11, 2015 | 27.36 | 27.36 | 26.88 | 27.29 | 7,699,310 | -0.10(-0.36%) |
Sep 10, 2015 | 27.37 | 27.69 | 27.19 | 27.39 | 12,153,294 | +0.02(+0.07%) |
Sep 09, 2015 | 28.17 | 28.52 | 27.30 | 27.37 | 9,839,580 | -0.47(-1.67%) |
Sep 08, 2015 | 26.69 | 27.88 | 26.69 | 27.84 | 15,872,628 | +1.79(+6.87%) |
Sep 04, 2015 | 26.35 | 26.05 | 26.05 | 26.05 | 8,108,171 | -0.59(-2.22%) |
Sep 03, 2015 | 26.47 | 27.10 | 26.27 | 26.64 | 11,827,734 | +0.32(+1.22%) |
Sep 02, 2015 | 26.51 | 26.59 | 25.88 | 26.32 | 12,272,936 | +0.28(+1.07%) |
Sep 01, 2015 | 26.41 | 26.52 | 25.88 | 26.04 | 14,416,594 | -1.15(-4.25%) |
Aug 31, 2015 | 27.37 | 27.47 | 27.12 | 27.19 | 8,808,359 | -0.29(-1.04%) |
Aug 28, 2015 | 27.03 | 27.60 | 26.85 | 27.48 | 12,482,277 | +0.30(+1.12%) |
Aug 27, 2015 | 26.99 | 27.50 | 26.64 | 27.18 | 19,324,190 | +0.55(+2.08%) |
Aug 26, 2015 | 26.74 | 26.76 | 25.90 | 26.62 | 23,860,894 | +0.84(+3.26%) |
Aug 25, 2015 | 27.37 | 27.37 | 25.75 | 25.78 | 16,443,652 | -0.67(-2.54%) |
Aug 24, 2015 | 25.46 | 27.52 | 24.64 | 26.45 | 16,132,728 | -1.24(-4.46%) |
Aug 21, 2015 | 28.47 | 28.64 | 27.68 | 27.69 | 12,977,405 | -1.13(-3.91%) |
Aug 20, 2015 | 29.26 | 29.26 | 28.81 | 28.81 | 11,470,079 | -0.81(-2.75%) |
Aug 19, 2015 | 30.18 | 30.25 | 29.62 | 29.63 | 9,747,610 | -0.73(-2.42%) |
Aug 18, 2015 | 30.40 | 30.52 | 30.05 | 30.36 | 6,301,573 | -0.11(-0.35%) |
Aug 17, 2015 | 30.53 | 30.59 | 30.07 | 30.47 | 7,147,232 | -0.26(-0.84%) |
Aug 14, 2015 | 30.44 | 30.73 | 30.38 | 30.73 | 3,601,084 | +0.24(+0.79%) |
Aug 13, 2015 | 30.43 | 30.61 | 30.14 | 30.49 | 4,751,966 | +0.19(+0.62%) |
Aug 12, 2015 | 30.72 | 30.73 | 29.55 | 30.30 | 11,635,566 | -0.80(-2.56%) |
Aug 11, 2015 | 31.03 | 31.37 | 30.81 | 31.10 | 5,721,418 | -0.61(-1.92%) |
Aug 10, 2015 | 31.69 | 31.86 | 31.63 | 31.71 | 7,576,974 | +0.35(+1.11%) |
Aug 07, 2015 | 31.37 | 31.79 | 31.00 | 31.36 | 5,830,618 | -0.06(-0.20%) |
Aug 06, 2015 | 31.79 | 31.97 | 31.16 | 31.42 | 7,024,410 | -0.25(-0.79%) |
Aug 05, 2015 | 31.78 | 31.93 | 31.59 | 31.67 | 11,447,850 | +0.21(+0.65%) |
Aug 04, 2015 | 30.95 | 31.62 | 30.95 | 31.46 | 8,424,645 | +0.46(+1.47%) |
Aug 03, 2015 | 31.21 | 31.26 | 30.69 | 31.01 | 11,727,616 | -0.16(-0.52%) |
Jul 31, 2015 | 31.30 | 31.34 | 30.72 | 31.17 | 10,512,361 | -0.28(-0.88%) |
Jul 30, 2015 | 31.20 | 31.47 | 31.04 | 31.45 | 5,730,983 | +0.33(+1.06%) |
Jul 29, 2015 | 30.88 | 31.27 | 30.73 | 31.12 | 7,598,498 | +0.30(+0.99%) |
Jul 28, 2015 | 30.79 | 30.93 | 30.42 | 30.81 | 7,343,701 | +0.36(+1.17%) |
Jul 27, 2015 | 30.79 | 30.81 | 30.24 | 30.45 | 8,463,547 | -0.65(-2.10%) |
Jul 24, 2015 | 31.16 | 31.27 | 30.93 | 31.11 | 15,706,267 | -0.13(-0.43%) |
Jul 23, 2015 | 31.48 | 31.75 | 31.08 | 31.24 | 7,601,583 | -0.26(-0.82%) |
Jul 22, 2015 | 31.12 | 31.54 | 30.87 | 31.50 | 8,232,364 | +0.29(+0.92%) |
Jul 21, 2015 | 31.28 | 31.65 | 30.99 | 31.21 | 7,180,409 | -0.05(-0.17%) |
Jul 20, 2015 | 31.21 | 31.48 | 31.16 | 31.27 | 7,779,775 | +0.18(+0.57%) |
Jul 17, 2015 | 31.06 | 31.21 | 30.80 | 31.09 | 8,390,617 | +0.03(+0.09%) |
Jul 16, 2015 | 30.26 | 31.06 | 30.15 | 31.06 | 12,966,837 | +0.99(+3.30%) |
Jul 15, 2015 | 30.23 | 30.30 | 29.90 | 30.07 | 7,893,883 | -0.11(-0.36%) |
Jul 14, 2015 | 29.85 | 30.26 | 29.66 | 30.18 | 7,123,909 | +0.27(+0.90%) |
Jul 13, 2015 | 29.63 | 29.97 | 29.57 | 29.91 | 8,883,924 | +0.57(+1.95%) |
Jul 10, 2015 | 29.22 | 29.82 | 29.00 | 29.34 | 8,783,456 | +0.58(+2.02%) |
Jul 09, 2015 | 28.68 | 28.94 | 28.52 | 28.76 | 13,574,251 | +0.58(+2.06%) |
Jul 08, 2015 | 28.63 | 28.70 | 28.10 | 28.18 | 13,778,438 | -0.77(-2.66%) |
Jul 07, 2015 | 28.94 | 29.07 | 28.29 | 28.94 | 10,975,771 | -0.10(-0.34%) |
Jul 06, 2015 | 29.02 | 29.27 | 28.76 | 29.04 | 6,682,904 | -0.31(-1.07%) |
Jul 02, 2015 | 29.48 | 29.36 | 29.36 | 29.36 | 5,278,410 | -0.24(-0.81%) |