Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.22 | 25.31 | 24.80 | 24.86 | 561,855 | -0.40(-1.59%) |
Aug 28, 2015 | 25.39 | 25.39 | 25.15 | 25.27 | 270,760 | -0.14(-0.55%) |
Aug 27, 2015 | 25.30 | 25.72 | 25.10 | 25.41 | 393,280 | +0.28(+1.12%) |
Aug 26, 2015 | 25.36 | 25.36 | 24.86 | 25.13 | 374,465 | +0.14(+0.56%) |
Aug 25, 2015 | 25.75 | 25.86 | 24.97 | 24.99 | 465,096 | -0.40(-1.58%) |
Aug 24, 2015 | 26.14 | 26.55 | 25.37 | 25.39 | 664,430 | -1.44(-5.36%) |
Aug 21, 2015 | 26.60 | 27.16 | 26.47 | 26.83 | 543,490 | -0.11(-0.41%) |
Aug 20, 2015 | 26.70 | 27.14 | 26.41 | 26.94 | 348,344 | +0.15(+0.55%) |
Aug 19, 2015 | 26.64 | 26.93 | 26.48 | 26.79 | 171,813 | -0.01(-0.02%) |
Aug 18, 2015 | 26.55 | 26.83 | 26.51 | 26.80 | 169,992 | +0.11(+0.41%) |
Aug 17, 2015 | 26.15 | 26.69 | 26.08 | 26.69 | 236,806 | +0.52(+1.97%) |
Aug 14, 2015 | 25.87 | 26.18 | 25.74 | 26.17 | 271,411 | +0.22(+0.84%) |
Aug 13, 2015 | 25.93 | 26.06 | 25.58 | 25.95 | 533,184 | -0.05(-0.21%) |
Aug 12, 2015 | 25.99 | 26.03 | 25.78 | 26.01 | 351,677 | -0.04(-0.16%) |
Aug 11, 2015 | 25.92 | 26.29 | 25.86 | 26.05 | 311,841 | +0.05(+0.19%) |
Aug 10, 2015 | 26.31 | 26.51 | 25.89 | 26.00 | 284,710 | -0.28(-1.06%) |
Aug 07, 2015 | 26.25 | 26.34 | 25.96 | 26.28 | 398,376 | -0.13(-0.48%) |
Aug 06, 2015 | 26.60 | 26.66 | 25.94 | 26.41 | 474,525 | -0.20(-0.75%) |
Aug 05, 2015 | 26.77 | 26.77 | 26.42 | 26.61 | 356,433 | -0.16(-0.59%) |
Aug 04, 2015 | 26.86 | 27.01 | 26.63 | 26.77 | 263,554 | -0.06(-0.23%) |
Aug 03, 2015 | 26.65 | 26.85 | 26.63 | 26.83 | 319,001 | +0.19(+0.71%) |
Jul 31, 2015 | 26.46 | 26.80 | 26.46 | 26.64 | 243,540 | +0.35(+1.32%) |
Jul 30, 2015 | 26.31 | 26.45 | 26.18 | 26.29 | 182,407 | -0.05(-0.18%) |
Jul 29, 2015 | 26.04 | 26.46 | 25.94 | 26.34 | 204,661 | +0.22(+0.86%) |
Jul 28, 2015 | 26.11 | 26.26 | 25.87 | 26.12 | 308,424 | -0.05(-0.19%) |
Jul 27, 2015 | 26.17 | 26.48 | 26.12 | 26.17 | 156,956 | -0.04(-0.16%) |
Jul 24, 2015 | 25.96 | 26.33 | 25.92 | 26.21 | 290,452 | +0.20(+0.77%) |
Jul 23, 2015 | 26.43 | 26.60 | 25.89 | 26.01 | 242,587 | -0.34(-1.29%) |
Jul 22, 2015 | 26.28 | 26.52 | 26.27 | 26.35 | 185,912 | +0.10(+0.39%) |
Jul 21, 2015 | 26.40 | 26.53 | 26.21 | 26.24 | 262,488 | -0.12(-0.44%) |
Jul 20, 2015 | 26.45 | 26.50 | 26.34 | 26.36 | 281,251 | -0.09(-0.34%) |
Jul 17, 2015 | 26.47 | 26.52 | 26.37 | 26.45 | 291,182 | -0.06(-0.23%) |
Jul 16, 2015 | 26.52 | 26.60 | 26.39 | 26.51 | 354,409 | +0.17(+0.64%) |
Jul 15, 2015 | 26.48 | 26.55 | 26.26 | 26.34 | 287,586 | -0.18(-0.68%) |
Jul 14, 2015 | 26.67 | 26.75 | 26.52 | 26.52 | 352,706 | -0.16(-0.59%) |
Jul 13, 2015 | 26.78 | 27.08 | 26.60 | 26.68 | 391,114 | -0.04(-0.16%) |
Jul 10, 2015 | 26.47 | 26.85 | 26.15 | 26.72 | 732,535 | +0.34(+1.31%) |
Jul 09, 2015 | 26.54 | 26.67 | 26.23 | 26.38 | 508,854 | -0.05(-0.21%) |
Jul 08, 2015 | 26.40 | 26.46 | 26.05 | 26.43 | 518,297 | +0.27(+1.04%) |
Jul 07, 2015 | 25.84 | 26.18 | 25.83 | 26.16 | 417,290 | +0.41(+1.60%) |
Jul 06, 2015 | 25.37 | 25.79 | 25.37 | 25.75 | 365,237 | +0.23(+0.90%) |
Jul 02, 2015 | 25.50 | 25.52 | 25.52 | 25.52 | 330,319 | +0.19(+0.76%) |
Jul 01, 2015 | 25.37 | 25.37 | 24.90 | 25.33 | 464,614 | +0.16(+0.65%) |
Jun 30, 2015 | 25.20 | 25.30 | 24.99 | 25.16 | 687,258 | +0.08(+0.31%) |
Jun 29, 2015 | 24.99 | 25.40 | 24.90 | 25.08 | 756,810 | +0.02(+0.07%) |
Jun 26, 2015 | 24.85 | 25.11 | 24.76 | 25.07 | 393,192 | +0.18(+0.70%) |
Jun 25, 2015 | 25.46 | 25.46 | 24.87 | 24.89 | 352,773 | -0.56(-2.21%) |
Jun 24, 2015 | 25.58 | 25.62 | 25.29 | 25.45 | 488,378 | -0.15(-0.57%) |
Jun 23, 2015 | 25.77 | 25.80 | 25.43 | 25.60 | 481,299 | -0.19(-0.75%) |
Jun 22, 2015 | 25.94 | 26.02 | 25.77 | 25.79 | 329,684 | -0.09(-0.35%) |
Jun 19, 2015 | 25.95 | 25.95 | 25.50 | 25.88 | 442,689 | -0.01(-0.05%) |
Jun 18, 2015 | 25.80 | 26.07 | 25.73 | 25.89 | 376,136 | +0.25(+0.99%) |
Jun 17, 2015 | 25.56 | 25.72 | 25.32 | 25.64 | 288,362 | +0.22(+0.88%) |
Jun 16, 2015 | 25.04 | 25.53 | 25.01 | 25.42 | 325,238 | +0.39(+1.54%) |
Jun 15, 2015 | 25.06 | 25.15 | 24.97 | 25.03 | 315,697 | -0.07(-0.26%) |
Jun 12, 2015 | 25.06 | 25.19 | 24.98 | 25.10 | 261,014 | +0.01(+0.02%) |
Jun 11, 2015 | 25.05 | 25.13 | 24.92 | 25.09 | 211,213 | +0.13(+0.51%) |
Jun 10, 2015 | 24.70 | 25.10 | 24.60 | 24.97 | 274,569 | +0.39(+1.57%) |
Jun 09, 2015 | 24.73 | 24.86 | 24.52 | 24.58 | 224,990 | -0.17(-0.71%) |
Jun 08, 2015 | 24.80 | 24.95 | 24.60 | 24.75 | 262,110 | -0.07(-0.27%) |
Jun 05, 2015 | 25.07 | 25.12 | 24.74 | 24.82 | 272,031 | -0.45(-1.76%) |
Jun 04, 2015 | 25.28 | 25.41 | 25.15 | 25.27 | 431,527 | -0.02(-0.10%) |
Jun 03, 2015 | 25.44 | 25.44 | 25.18 | 25.29 | 543,352 | -0.19(-0.76%) |
Jun 02, 2015 | 25.39 | 25.56 | 25.26 | 25.48 | 355,000 | -0.05(-0.19%) |