Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.54 | 25.54 | 24.78 | 24.80 | 114,938 | -0.72(-2.84%) |
Oct 29, 2015 | 25.72 | 26.02 | 25.52 | 25.52 | 69,981 | -0.36(-1.40%) |
Oct 28, 2015 | 25.17 | 25.91 | 24.98 | 25.89 | 126,401 | +0.90(+3.62%) |
Oct 27, 2015 | 25.22 | 25.44 | 24.85 | 24.98 | 53,473 | -0.19(-0.74%) |
Oct 26, 2015 | 25.18 | 25.36 | 25.01 | 25.17 | 116,814 | -0.13(-0.50%) |
Oct 23, 2015 | 24.96 | 25.48 | 24.96 | 25.30 | 119,800 | -0.50(-1.93%) |
Oct 22, 2015 | 25.69 | 26.01 | 25.69 | 25.80 | 55,722 | +0.27(+1.06%) |
Oct 21, 2015 | 25.88 | 26.01 | 25.49 | 25.52 | 64,034 | -0.35(-1.34%) |
Oct 20, 2015 | 25.73 | 25.96 | 25.73 | 25.87 | 90,565 | +0.08(+0.30%) |
Oct 19, 2015 | 25.42 | 25.92 | 25.80 | 25.80 | 61,432 | +0.00(+0.00%) |
Oct 16, 2015 | 25.80 | 25.84 | 25.69 | 25.80 | 56,592 | +0.00(+0.00%) |
Oct 15, 2015 | 25.50 | 25.83 | 25.27 | 25.80 | 152,674 | +0.41(+1.60%) |
Oct 14, 2015 | 25.80 | 26.02 | 25.39 | 25.39 | 53,414 | -0.58(-2.25%) |
Oct 13, 2015 | 26.22 | 26.49 | 25.85 | 25.97 | 96,135 | -0.37(-1.41%) |
Oct 12, 2015 | 25.96 | 26.36 | 25.80 | 26.34 | 39,625 | +0.42(+1.63%) |
Oct 09, 2015 | 26.20 | 26.22 | 25.85 | 25.92 | 20,129 | -0.18(-0.68%) |
Oct 08, 2015 | 25.71 | 26.20 | 25.71 | 26.10 | 56,682 | +0.19(+0.75%) |
Oct 07, 2015 | 25.76 | 25.97 | 25.59 | 25.91 | 72,154 | +0.29(+1.12%) |
Oct 06, 2015 | 25.96 | 25.96 | 25.54 | 25.62 | 67,585 | -0.30(-1.17%) |
Oct 05, 2015 | 26.02 | 26.23 | 25.89 | 25.92 | 61,070 | +0.18(+0.69%) |
Oct 02, 2015 | 25.86 | 26.03 | 25.10 | 25.74 | 52,568 | -0.43(-1.65%) |
Oct 01, 2015 | 26.18 | 26.29 | 25.80 | 26.18 | 56,712 | -0.10(-0.39%) |
Sep 30, 2015 | 26.41 | 26.41 | 26.22 | 26.28 | 48,698 | +0.07(+0.26%) |
Sep 29, 2015 | 26.21 | 26.33 | 26.00 | 26.21 | 64,914 | +0.06(+0.23%) |
Sep 28, 2015 | 26.02 | 26.29 | 25.94 | 26.15 | 81,258 | -0.02(-0.06%) |
Sep 25, 2015 | 26.41 | 26.62 | 26.15 | 26.17 | 54,878 | -0.04(-0.16%) |
Sep 24, 2015 | 25.88 | 26.34 | 25.81 | 26.21 | 113,727 | +0.16(+0.62%) |
Sep 23, 2015 | 26.07 | 26.20 | 25.91 | 26.05 | 48,264 | +0.09(+0.36%) |
Sep 22, 2015 | 25.59 | 26.04 | 25.59 | 25.96 | 59,119 | +0.09(+0.36%) |
Sep 21, 2015 | 25.61 | 25.92 | 25.49 | 25.86 | 63,077 | +0.36(+1.43%) |
Sep 18, 2015 | 25.28 | 25.77 | 25.28 | 25.50 | 111,690 | -0.13(-0.50%) |
Sep 17, 2015 | 26.16 | 26.62 | 25.60 | 25.63 | 94,557 | -0.58(-2.19%) |
Sep 16, 2015 | 26.19 | 26.24 | 25.88 | 26.20 | 115,545 | -0.03(-0.10%) |
Sep 15, 2015 | 25.62 | 26.23 | 25.62 | 26.23 | 82,360 | +0.61(+2.38%) |
Sep 14, 2015 | 25.49 | 25.80 | 25.46 | 25.62 | 77,969 | +0.11(+0.43%) |
Sep 11, 2015 | 25.64 | 25.69 | 25.30 | 25.51 | 97,246 | -0.29(-1.11%) |
Sep 10, 2015 | 25.36 | 25.80 | 25.29 | 25.80 | 52,486 | +0.41(+1.60%) |
Sep 09, 2015 | 25.47 | 25.60 | 25.25 | 25.39 | 88,823 | +0.14(+0.57%) |
Sep 08, 2015 | 25.07 | 25.36 | 25.03 | 25.25 | 162,704 | +0.45(+1.81%) |
Sep 04, 2015 | 24.32 | 24.80 | 24.80 | 24.80 | 78,629 | +0.19(+0.79%) |
Sep 03, 2015 | 24.72 | 24.93 | 24.56 | 24.60 | 78,953 | -0.16(-0.65%) |
Sep 02, 2015 | 24.53 | 24.76 | 24.32 | 24.76 | 76,707 | +0.52(+2.13%) |
Sep 01, 2015 | 24.72 | 24.85 | 24.14 | 24.25 | 76,088 | -0.85(-3.40%) |
Aug 31, 2015 | 24.59 | 25.12 | 24.54 | 25.10 | 88,523 | +0.41(+1.64%) |
Aug 28, 2015 | 24.52 | 24.84 | 24.49 | 24.70 | 143,646 | +0.05(+0.21%) |
Aug 27, 2015 | 24.39 | 24.78 | 24.19 | 24.64 | 103,581 | +0.43(+1.78%) |
Aug 26, 2015 | 24.06 | 24.23 | 23.69 | 24.21 | 143,483 | +0.56(+2.36%) |
Aug 25, 2015 | 24.53 | 24.53 | 23.64 | 23.66 | 97,014 | -0.42(-1.76%) |
Aug 24, 2015 | 23.98 | 24.87 | 23.98 | 24.08 | 131,544 | -0.84(-3.36%) |
Aug 21, 2015 | 24.46 | 25.04 | 24.45 | 24.92 | 111,964 | +0.06(+0.24%) |
Aug 20, 2015 | 25.04 | 25.04 | 24.79 | 24.86 | 43,482 | -0.35(-1.38%) |
Aug 19, 2015 | 25.22 | 25.41 | 24.96 | 25.20 | 41,176 | -0.19(-0.77%) |
Aug 18, 2015 | 25.47 | 25.52 | 25.14 | 25.40 | 63,943 | -0.11(-0.43%) |
Aug 17, 2015 | 25.12 | 25.56 | 25.08 | 25.51 | 136,995 | +0.28(+1.11%) |
Aug 14, 2015 | 24.86 | 25.33 | 24.86 | 25.23 | 78,777 | +0.30(+1.19%) |
Aug 13, 2015 | 24.84 | 25.08 | 24.76 | 24.93 | 65,793 | +0.04(+0.17%) |
Aug 12, 2015 | 25.00 | 25.13 | 24.70 | 24.89 | 110,041 | -0.19(-0.74%) |
Aug 11, 2015 | 24.81 | 25.08 | 24.74 | 25.08 | 67,559 | +0.14(+0.58%) |
Aug 10, 2015 | 25.04 | 25.26 | 24.88 | 24.93 | 79,784 | +0.17(+0.68%) |
Aug 07, 2015 | 24.43 | 25.22 | 24.43 | 24.76 | 57,102 | +0.30(+1.24%) |
Aug 06, 2015 | 24.87 | 24.93 | 24.44 | 24.46 | 264,616 | -0.36(-1.43%) |
Aug 05, 2015 | 24.49 | 24.84 | 24.49 | 24.81 | 55,321 | +0.39(+1.59%) |
Aug 04, 2015 | 24.50 | 24.79 | 24.41 | 24.43 | 41,654 | -0.06(-0.24%) |