Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.69 | 26.25 | 25.10 | 26.08 | 522,356 | +0.54(+2.12%) |
Sep 29, 2015 | 26.51 | 26.55 | 25.34 | 25.54 | 459,523 | -0.99(-3.74%) |
Sep 28, 2015 | 27.87 | 27.87 | 26.47 | 26.53 | 244,565 | -1.33(-4.79%) |
Sep 25, 2015 | 28.89 | 29.03 | 27.83 | 27.87 | 258,943 | -0.80(-2.80%) |
Sep 24, 2015 | 28.80 | 28.96 | 28.16 | 28.67 | 275,669 | -0.16(-0.56%) |
Sep 23, 2015 | 28.76 | 29.20 | 28.40 | 28.83 | 186,463 | +0.18(+0.63%) |
Sep 22, 2015 | 28.74 | 29.21 | 28.30 | 28.65 | 261,505 | -0.40(-1.37%) |
Sep 21, 2015 | 29.41 | 29.78 | 28.80 | 29.05 | 242,087 | -0.14(-0.46%) |
Sep 18, 2015 | 28.72 | 29.81 | 28.53 | 29.18 | 680,627 | +0.15(+0.53%) |
Sep 17, 2015 | 28.16 | 29.29 | 28.16 | 29.03 | 364,455 | +0.88(+3.14%) |
Sep 16, 2015 | 27.34 | 28.16 | 27.34 | 28.15 | 275,371 | +0.65(+2.36%) |
Sep 15, 2015 | 27.54 | 27.85 | 27.34 | 27.50 | 191,983 | +0.04(+0.16%) |
Sep 14, 2015 | 27.53 | 27.59 | 27.25 | 27.45 | 159,748 | -0.06(-0.23%) |
Sep 11, 2015 | 27.05 | 27.55 | 26.96 | 27.52 | 287,467 | +0.36(+1.33%) |
Sep 10, 2015 | 27.17 | 27.22 | 26.90 | 27.15 | 175,758 | -0.03(-0.10%) |
Sep 09, 2015 | 27.15 | 27.49 | 26.88 | 27.18 | 291,766 | +0.23(+0.84%) |
Sep 08, 2015 | 26.30 | 26.98 | 25.96 | 26.96 | 218,906 | +0.98(+3.78%) |
Sep 04, 2015 | 25.50 | 25.97 | 25.97 | 25.97 | 180,133 | +0.03(+0.10%) |
Sep 03, 2015 | 25.69 | 26.15 | 25.49 | 25.95 | 261,216 | +0.25(+0.98%) |
Sep 02, 2015 | 25.69 | 25.82 | 25.10 | 25.69 | 406,981 | +0.14(+0.56%) |
Sep 01, 2015 | 25.16 | 25.61 | 25.02 | 25.55 | 283,671 | -0.06(-0.25%) |
Aug 31, 2015 | 25.49 | 25.75 | 25.37 | 25.61 | 235,757 | +0.09(+0.35%) |
Aug 28, 2015 | 25.18 | 25.64 | 25.01 | 25.52 | 253,652 | +0.25(+1.00%) |
Aug 27, 2015 | 24.75 | 25.46 | 24.24 | 25.27 | 321,751 | +0.68(+2.78%) |
Aug 26, 2015 | 24.56 | 24.75 | 23.89 | 24.59 | 409,826 | +0.48(+1.98%) |
Aug 25, 2015 | 24.34 | 24.71 | 23.61 | 24.11 | 496,072 | +0.40(+1.67%) |
Aug 24, 2015 | 23.38 | 24.76 | 23.16 | 23.71 | 575,485 | -0.85(-3.44%) |
Aug 21, 2015 | 25.05 | 25.28 | 24.54 | 24.56 | 448,383 | -0.90(-3.54%) |
Aug 20, 2015 | 25.41 | 25.58 | 25.20 | 25.46 | 477,449 | -0.07(-0.28%) |
Aug 19, 2015 | 25.29 | 25.76 | 25.09 | 25.53 | 539,423 | +0.08(+0.32%) |
Aug 18, 2015 | 26.31 | 26.45 | 25.15 | 25.45 | 432,851 | -1.03(-3.87%) |
Aug 17, 2015 | 26.12 | 26.49 | 25.99 | 26.48 | 223,465 | +0.27(+1.03%) |
Aug 14, 2015 | 25.80 | 26.26 | 25.71 | 26.21 | 234,934 | +0.42(+1.64%) |
Aug 13, 2015 | 25.59 | 25.81 | 25.28 | 25.78 | 221,646 | +0.31(+1.20%) |
Aug 12, 2015 | 25.16 | 25.65 | 24.51 | 25.48 | 256,462 | +0.23(+0.93%) |
Aug 11, 2015 | 24.90 | 25.28 | 24.82 | 25.24 | 285,314 | +0.17(+0.68%) |
Aug 10, 2015 | 24.99 | 25.13 | 24.72 | 25.07 | 271,083 | +0.23(+0.91%) |
Aug 07, 2015 | 24.78 | 25.00 | 24.33 | 24.85 | 368,402 | -0.05(-0.22%) |
Aug 06, 2015 | 25.01 | 25.04 | 24.65 | 24.90 | 717,687 | -0.14(-0.54%) |
Aug 05, 2015 | 24.91 | 25.23 | 24.70 | 25.04 | 268,883 | +0.34(+1.38%) |
Aug 04, 2015 | 25.12 | 25.24 | 24.53 | 24.69 | 306,582 | -0.38(-1.51%) |
Aug 03, 2015 | 25.02 | 25.16 | 24.61 | 25.07 | 287,174 | +0.03(+0.11%) |
Jul 31, 2015 | 25.20 | 25.60 | 24.98 | 25.05 | 203,306 | -0.06(-0.25%) |
Jul 30, 2015 | 24.55 | 25.13 | 24.31 | 25.11 | 281,633 | +0.57(+2.31%) |
Jul 29, 2015 | 24.73 | 25.17 | 24.48 | 24.54 | 337,140 | -0.28(-1.12%) |
Jul 28, 2015 | 24.78 | 25.08 | 24.47 | 24.82 | 370,780 | +0.04(+0.15%) |
Jul 27, 2015 | 24.86 | 25.00 | 24.42 | 24.78 | 244,469 | -0.25(-1.01%) |
Jul 24, 2015 | 25.30 | 25.63 | 24.97 | 25.04 | 299,366 | -0.34(-1.35%) |
Jul 23, 2015 | 26.04 | 26.15 | 25.33 | 25.38 | 290,542 | -0.69(-2.66%) |
Jul 22, 2015 | 25.77 | 26.10 | 25.67 | 26.07 | 229,142 | +0.16(+0.63%) |
Jul 21, 2015 | 26.11 | 26.48 | 25.69 | 25.91 | 200,574 | -0.20(-0.76%) |
Jul 20, 2015 | 26.12 | 26.48 | 25.95 | 26.11 | 202,339 | -0.06(-0.24%) |
Jul 17, 2015 | 25.81 | 26.23 | 25.77 | 26.17 | 302,647 | +0.28(+1.08%) |
Jul 16, 2015 | 26.03 | 26.21 | 25.72 | 25.89 | 337,125 | +0.07(+0.28%) |
Jul 15, 2015 | 26.10 | 26.10 | 25.18 | 25.82 | 806,523 | -0.50(-1.91%) |
Jul 14, 2015 | 26.45 | 26.53 | 26.28 | 26.32 | 134,648 | -0.13(-0.48%) |
Jul 13, 2015 | 26.07 | 26.65 | 26.04 | 26.45 | 300,154 | +0.38(+1.45%) |
Jul 10, 2015 | 25.96 | 26.42 | 25.71 | 26.07 | 220,656 | +0.32(+1.26%) |
Jul 09, 2015 | 26.40 | 26.49 | 25.68 | 25.75 | 459,695 | -0.31(-1.17%) |
Jul 08, 2015 | 25.86 | 26.10 | 25.69 | 26.05 | 323,380 | -0.02(-0.07%) |
Jul 07, 2015 | 26.40 | 26.42 | 25.71 | 26.07 | 230,646 | -0.44(-1.66%) |
Jul 06, 2015 | 26.19 | 26.56 | 26.17 | 26.51 | 373,729 | +0.22(+0.86%) |
Jul 02, 2015 | 26.46 | 26.29 | 26.29 | 26.29 | 210,789 | -0.06(-0.24%) |