Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.75 | 26.87 | 26.75 | 26.87 | 2,727 | +0.15(+0.56%) |
Oct 29, 2015 | 26.89 | 26.89 | 26.65 | 26.72 | 3,164 | -0.11(-0.41%) |
Oct 28, 2015 | 26.91 | 26.96 | 26.82 | 26.83 | 6,102 | +0.35(+1.32%) |
Oct 27, 2015 | 26.52 | 26.55 | 26.48 | 26.48 | 6,642 | -0.14(-0.53%) |
Oct 26, 2015 | 26.69 | 26.71 | 26.62 | 26.62 | 16,777 | -0.13(-0.50%) |
Oct 23, 2015 | 26.76 | 26.76 | 26.76 | 26.76 | 389 | -0.17(-0.62%) |
Oct 22, 2015 | 26.90 | 26.92 | 26.80 | 26.92 | 7,833 | +0.04(+0.16%) |
Oct 21, 2015 | 26.86 | 26.88 | 26.86 | 26.88 | 1,091 | -0.14(-0.50%) |
Oct 20, 2015 | 26.95 | 27.01 | 26.95 | 27.01 | 10,162 | -0.04(-0.14%) |
Oct 19, 2015 | 27.05 | 27.05 | 27.05 | 27.05 | 2,516 | -0.48(-1.74%) |
Oct 16, 2015 | 27.43 | 27.53 | 27.39 | 27.53 | 7,923 | +0.02(+0.07%) |
Oct 15, 2015 | 27.34 | 27.51 | 27.33 | 27.51 | 2,024 | -0.04(-0.15%) |
Oct 14, 2015 | 27.56 | 27.56 | 27.53 | 27.55 | 1,024 | +0.10(+0.35%) |
Oct 12, 2015 | 27.43 | 27.45 | 27.45 | 27.45 | 2,400 | -0.43(-1.56%) |
Oct 09, 2015 | 27.88 | 27.91 | 27.87 | 27.89 | 3,189 | +0.15(+0.56%) |
Oct 08, 2015 | 27.51 | 27.77 | 27.51 | 27.73 | 1,840 | +0.17(+0.63%) |
Oct 07, 2015 | 27.55 | 27.57 | 27.55 | 27.56 | 3,548 | -0.08(-0.28%) |
Oct 06, 2015 | 27.54 | 27.64 | 27.50 | 27.64 | 9,316 | +0.52(+1.91%) |
Oct 05, 2015 | 27.12 | 27.12 | 27.07 | 27.12 | 1,039 | +0.33(+1.22%) |
Oct 02, 2015 | 26.80 | 26.80 | 26.79 | 26.79 | 3,918 | +0.21(+0.81%) |
Oct 01, 2015 | 27.01 | 27.01 | 26.57 | 26.58 | 12,822 | -0.12(-0.46%) |
Sep 30, 2015 | 26.75 | 26.75 | 26.70 | 26.70 | 8,290 | +0.07(+0.27%) |
Sep 29, 2015 | 26.64 | 26.64 | 26.63 | 26.63 | 808 | +0.16(+0.60%) |
Sep 28, 2015 | 26.45 | 26.49 | 26.44 | 26.47 | 6,168 | -0.44(-1.63%) |
Sep 25, 2015 | 26.98 | 26.98 | 26.89 | 26.91 | 1,791 | +0.13(+0.48%) |
Sep 24, 2015 | 26.72 | 26.82 | 26.63 | 26.78 | 9,341 | +0.22(+0.82%) |
Sep 23, 2015 | 26.74 | 26.75 | 26.56 | 26.56 | 1,897 | -0.20(-0.77%) |
Sep 22, 2015 | 26.73 | 26.79 | 26.73 | 26.77 | 5,011 | -0.18(-0.67%) |
Sep 21, 2015 | 26.92 | 27.02 | 26.92 | 26.95 | 21,958 | +0.16(+0.60%) |
Sep 18, 2015 | 28.17 | 30.93 | 26.79 | 26.79 | 1,071 | -0.33(-1.21%) |
Sep 17, 2015 | 27.12 | 27.12 | 27.12 | 27.12 | 1,078 | -0.17(-0.63%) |
Sep 16, 2015 | 27.32 | 27.32 | 27.26 | 27.29 | 5,279 | +0.47(+1.75%) |
Sep 15, 2015 | 26.82 | 26.82 | 26.82 | 26.82 | 710 | +0.10(+0.36%) |
Sep 14, 2015 | 26.76 | 26.76 | 26.72 | 26.72 | 4,536 | -0.28(-1.05%) |
Sep 11, 2015 | 26.77 | 27.01 | 26.77 | 27.01 | 3,528 | -0.04(-0.16%) |
Sep 10, 2015 | 27.03 | 27.15 | 26.99 | 27.05 | 23,173 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 26.99 | 26.80 | 26.80 | 8,641 | -0.41(-1.51%) |
Sep 08, 2015 | 26.93 | 27.22 | 26.93 | 27.21 | 4,699 | +0.28(+1.04%) |
Sep 04, 2015 | 27.11 | 26.93 | 26.93 | 26.93 | 700 | -0.30(-1.12%) |
Sep 03, 2015 | 27.48 | 27.48 | 27.24 | 27.24 | 553 | +0.13(+0.48%) |
Sep 02, 2015 | 26.77 | 27.21 | 26.77 | 27.11 | 3,745 | +0.12(+0.46%) |
Sep 01, 2015 | 26.99 | 26.99 | 26.99 | 26.99 | 541 | -0.26(-0.97%) |
Aug 28, 2015 | 27.25 | 27.26 | 27.22 | 27.25 | 190 | +0.82(+3.09%) |
Aug 27, 2015 | 26.03 | 26.47 | 26.03 | 26.43 | 3,852 | +0.76(+2.98%) |
Aug 26, 2015 | 25.67 | 25.67 | 25.67 | 25.67 | 868 | -0.19(-0.74%) |
Aug 25, 2015 | 26.16 | 26.16 | 25.86 | 25.86 | 2,835 | +0.06(+0.23%) |
Aug 24, 2015 | 25.98 | 26.16 | 25.67 | 25.80 | 12,277 | -0.68(-2.57%) |
Aug 21, 2015 | 26.43 | 26.49 | 26.42 | 26.48 | 3,647 | -0.37(-1.38%) |
Aug 20, 2015 | 26.77 | 26.96 | 26.77 | 26.85 | 17,216 | +0.15(+0.56%) |
Aug 19, 2015 | 26.94 | 26.94 | 26.64 | 26.70 | 27,183 | -0.25(-0.93%) |
Aug 18, 2015 | 26.95 | 26.95 | 26.85 | 26.95 | 5,897 | -0.11(-0.41%) |
Aug 17, 2015 | 27.15 | 27.15 | 27.06 | 27.06 | 1,072 | -0.15(-0.55%) |
Aug 14, 2015 | 27.23 | 27.23 | 27.21 | 27.21 | 8,399 | -0.09(-0.33%) |
Aug 13, 2015 | 27.30 | 27.30 | 27.30 | 27.30 | 2,230 | -0.04(-0.15%) |
Aug 12, 2015 | 27.73 | 27.73 | 27.34 | 27.34 | 17,825 | -0.24(-0.87%) |
Aug 11, 2015 | 27.45 | 27.58 | 27.45 | 27.58 | 8,831 | -0.37(-1.33%) |
Aug 10, 2015 | 27.98 | 28.03 | 27.95 | 27.95 | 7,932 | +0.63(+2.31%) |
Aug 07, 2015 | 27.34 | 27.34 | 27.32 | 27.32 | 879 | -0.07(-0.25%) |
Aug 06, 2015 | 27.37 | 27.41 | 27.36 | 27.39 | 9,122 | -0.02(-0.07%) |
Aug 05, 2015 | 27.60 | 27.60 | 27.30 | 27.41 | 15,118 | -0.09(-0.33%) |
Aug 04, 2015 | 27.60 | 27.60 | 27.50 | 27.50 | 1,164 | +0.15(+0.55%) |