Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.94 | 27.33 | 25.88 | 26.94 | 25,436,564 | +1.35(+5.28%) |
Sep 29, 2015 | 25.23 | 25.76 | 24.91 | 25.59 | 13,421,041 | +0.33(+1.31%) |
Sep 28, 2015 | 24.96 | 25.61 | 24.60 | 25.26 | 17,448,588 | -0.03(-0.12%) |
Sep 25, 2015 | 26.84 | 26.91 | 25.14 | 25.29 | 14,571,966 | -1.31(-4.92%) |
Sep 24, 2015 | 26.51 | 26.64 | 25.40 | 26.60 | 21,341,450 | -0.19(-0.71%) |
Sep 23, 2015 | 26.97 | 27.28 | 26.57 | 26.79 | 10,830,510 | -0.04(-0.15%) |
Sep 22, 2015 | 27.05 | 27.48 | 26.62 | 26.83 | 13,447,411 | -0.55(-2.01%) |
Sep 21, 2015 | 27.98 | 28.09 | 27.19 | 27.38 | 10,526,142 | -0.58(-2.07%) |
Sep 18, 2015 | 27.04 | 28.25 | 26.99 | 27.96 | 17,505,272 | +0.55(+2.01%) |
Sep 17, 2015 | 27.54 | 27.93 | 27.03 | 27.41 | 13,053,831 | -0.34(-1.23%) |
Sep 16, 2015 | 27.14 | 28.00 | 27.00 | 27.75 | 13,309,971 | +0.58(+2.13%) |
Sep 15, 2015 | 27.04 | 27.55 | 27.00 | 27.17 | 10,153,102 | +0.27(+1.00%) |
Sep 14, 2015 | 27.21 | 27.55 | 26.80 | 26.90 | 11,546,876 | -0.49(-1.79%) |
Sep 11, 2015 | 27.63 | 27.65 | 27.17 | 27.39 | 8,830,114 | -0.32(-1.15%) |
Sep 10, 2015 | 27.07 | 27.83 | 26.95 | 27.71 | 11,229,124 | +0.53(+1.95%) |
Sep 09, 2015 | 27.17 | 27.85 | 26.42 | 27.18 | 19,332,896 | +0.00(+0.00%) |
Sep 08, 2015 | 28.15 | 28.20 | 27.01 | 27.18 | 19,206,696 | -0.97(-3.45%) |
Sep 04, 2015 | 27.95 | 28.15 | 28.15 | 28.15 | 13,537,900 | -0.15(-0.53%) |
Sep 03, 2015 | 28.03 | 29.00 | 27.81 | 28.30 | 21,331,806 | +0.48(+1.73%) |
Sep 02, 2015 | 27.47 | 27.82 | 26.87 | 27.82 | 14,391,438 | +0.79(+2.92%) |
Sep 01, 2015 | 27.23 | 28.12 | 26.77 | 27.03 | 21,125,720 | -0.76(-2.73%) |
Aug 31, 2015 | 27.64 | 28.49 | 27.35 | 27.79 | 30,735,504 | +0.96(+3.58%) |
Aug 28, 2015 | 26.19 | 26.93 | 26.06 | 26.83 | 12,426,237 | +0.37(+1.40%) |
Aug 27, 2015 | 25.44 | 26.80 | 25.24 | 26.46 | 22,484,532 | +1.43(+5.71%) |
Aug 26, 2015 | 24.80 | 25.29 | 23.83 | 25.03 | 20,567,368 | +0.65(+2.67%) |
Aug 25, 2015 | 26.29 | 26.33 | 24.38 | 24.38 | 19,905,036 | -0.79(-3.14%) |
Aug 24, 2015 | 23.61 | 26.23 | 21.04 | 25.17 | 30,083,858 | -0.70(-2.71%) |
Aug 21, 2015 | 25.65 | 26.73 | 25.51 | 25.87 | 23,733,170 | -0.13(-0.50%) |
Aug 20, 2015 | 27.15 | 27.48 | 25.93 | 26.00 | 25,157,052 | -1.61(-5.83%) |
Aug 19, 2015 | 28.06 | 28.09 | 27.16 | 27.61 | 19,955,032 | -0.69(-2.44%) |
Aug 18, 2015 | 28.91 | 29.00 | 28.30 | 28.30 | 9,639,813 | -0.76(-2.62%) |
Aug 17, 2015 | 29.19 | 29.34 | 28.93 | 29.06 | 9,540,366 | +0.00(+0.00%) |
Aug 14, 2015 | 28.50 | 29.27 | 28.45 | 29.06 | 16,716,347 | +0.52(+1.82%) |
Aug 13, 2015 | 29.60 | 29.60 | 28.44 | 28.54 | 14,993,257 | -0.85(-2.89%) |
Aug 12, 2015 | 29.11 | 29.50 | 28.51 | 29.39 | 18,575,976 | -0.23(-0.78%) |
Aug 11, 2015 | 29.01 | 29.89 | 28.53 | 29.62 | 27,820,154 | +0.12(+0.41%) |
Aug 10, 2015 | 28.09 | 29.63 | 27.82 | 29.50 | 42,481,092 | +2.46(+9.10%) |
Aug 07, 2015 | 27.80 | 27.90 | 26.87 | 27.04 | 18,392,552 | -0.50(-1.82%) |
Aug 06, 2015 | 28.40 | 28.43 | 27.23 | 27.54 | 27,599,042 | -0.94(-3.30%) |
Aug 05, 2015 | 29.41 | 29.50 | 28.43 | 28.48 | 21,201,776 | -0.86(-2.93%) |
Aug 04, 2015 | 29.11 | 29.90 | 28.90 | 29.34 | 21,871,082 | +0.07(+0.24%) |
Aug 03, 2015 | 30.85 | 31.08 | 28.69 | 29.27 | 46,609,992 | -1.74(-5.61%) |
Jul 31, 2015 | 31.38 | 31.62 | 30.85 | 31.01 | 18,150,252 | -0.46(-1.46%) |
Jul 30, 2015 | 31.10 | 31.83 | 31.05 | 31.47 | 29,406,964 | +0.23(+0.74%) |
Jul 29, 2015 | 32.59 | 33.24 | 31.06 | 31.24 | 92,877,064 | -5.30(-14.50%) |
Jul 28, 2015 | 34.70 | 36.67 | 34.14 | 36.54 | 56,973,048 | +1.84(+5.30%) |
Jul 27, 2015 | 35.11 | 35.15 | 33.88 | 34.70 | 24,602,108 | -0.72(-2.03%) |
Jul 24, 2015 | 36.41 | 36.41 | 35.30 | 35.42 | 13,000,824 | -0.77(-2.13%) |
Jul 23, 2015 | 36.00 | 36.73 | 35.95 | 36.19 | 10,397,244 | +0.10(+0.28%) |
Jul 22, 2015 | 36.23 | 36.37 | 35.51 | 36.09 | 11,764,983 | -0.54(-1.47%) |
Jul 21, 2015 | 35.82 | 36.75 | 35.71 | 36.63 | 12,517,337 | +0.82(+2.29%) |
Jul 20, 2015 | 35.75 | 35.99 | 35.20 | 35.81 | 9,885,908 | +0.14(+0.39%) |
Jul 17, 2015 | 36.46 | 36.66 | 35.60 | 35.67 | 12,838,454 | -0.43(-1.19%) |
Jul 16, 2015 | 35.89 | 36.45 | 35.75 | 36.10 | 11,357,887 | +0.44(+1.23%) |
Jul 15, 2015 | 36.66 | 37.09 | 35.55 | 35.66 | 18,289,338 | -1.06(-2.89%) |
Jul 14, 2015 | 35.78 | 38.82 | 35.77 | 36.72 | 50,078,868 | +0.94(+2.63%) |
Jul 13, 2015 | 34.99 | 36.14 | 34.75 | 35.78 | 17,110,116 | +0.87(+2.49%) |
Jul 10, 2015 | 34.68 | 35.12 | 34.46 | 34.91 | 10,639,720 | +0.55(+1.60%) |
Jul 09, 2015 | 35.17 | 35.43 | 34.31 | 34.36 | 14,080,445 | -0.40(-1.15%) |
Jul 08, 2015 | 35.41 | 36.04 | 34.67 | 34.76 | 15,501,781 | -0.76(-2.14%) |
Jul 07, 2015 | 35.35 | 35.72 | 34.55 | 35.52 | 14,198,947 | +0.09(+0.25%) |
Jul 06, 2015 | 35.17 | 35.69 | 35.00 | 35.43 | 11,318,773 | -0.29(-0.81%) |
Jul 02, 2015 | 35.40 | 35.72 | 35.72 | 35.72 | 17,664,000 | +0.32(+0.90%) |