Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.28 | 26.34 | 26.27 | 26.29 | 26,119 | -0.01(-0.04%) |
Sep 29, 2015 | 26.20 | 26.30 | 26.12 | 26.30 | 51,024 | +0.03(+0.11%) |
Sep 28, 2015 | 26.25 | 26.32 | 26.08 | 26.27 | 23,484 | -0.07(-0.27%) |
Sep 25, 2015 | 26.30 | 26.35 | 26.26 | 26.34 | 24,026 | +0.07(+0.27%) |
Sep 24, 2015 | 26.04 | 26.30 | 26.04 | 26.27 | 45,660 | +0.20(+0.76%) |
Sep 23, 2015 | 25.99 | 26.07 | 25.99 | 26.07 | 17,110 | +0.08(+0.31%) |
Sep 22, 2015 | 25.97 | 26.05 | 25.97 | 25.99 | 37,587 | -0.02(-0.08%) |
Sep 21, 2015 | 26.03 | 26.09 | 25.95 | 26.01 | 70,683 | -0.05(-0.19%) |
Sep 18, 2015 | 25.95 | 26.06 | 25.95 | 26.06 | 38,983 | +0.09(+0.35%) |
Sep 17, 2015 | 25.95 | 26.05 | 25.95 | 25.97 | 36,183 | +0.00(+0.00%) |
Sep 16, 2015 | 25.96 | 26.00 | 25.94 | 25.97 | 30,888 | +0.02(+0.08%) |
Sep 15, 2015 | 25.97 | 26.07 | 25.95 | 25.95 | 26,055 | +0.00(+0.00%) |
Sep 14, 2015 | 25.95 | 26.00 | 25.95 | 25.95 | 36,090 | -0.01(-0.04%) |
Sep 11, 2015 | 25.96 | 26.03 | 25.95 | 25.96 | 31,936 | +0.02(+0.08%) |
Sep 10, 2015 | 25.92 | 26.02 | 25.92 | 25.94 | 18,278 | +0.01(+0.04%) |
Sep 09, 2015 | 25.98 | 26.12 | 25.93 | 25.93 | 39,273 | -0.07(-0.27%) |
Sep 08, 2015 | 25.95 | 26.16 | 25.92 | 26.00 | 47,924 | +0.10(+0.39%) |
Sep 04, 2015 | 25.90 | 25.90 | 25.90 | 0 | +0.06(+0.23%) | |
Sep 03, 2015 | 25.83 | 25.89 | 25.83 | 25.84 | 19,838 | +0.01(+0.04%) |
Sep 02, 2015 | 25.91 | 25.91 | 25.81 | 25.83 | 37,940 | -0.01(-0.04%) |
Sep 01, 2015 | 25.82 | 25.91 | 25.81 | 25.84 | 22,098 | -0.07(-0.27%) |
Aug 31, 2015 | 25.94 | 26.00 | 25.91 | 25.91 | 20,565 | -0.09(-0.35%) |
Aug 28, 2015 | 26.00 | 26.05 | 25.96 | 26.00 | 26,701 | +0.00(+0.00%) |
Aug 27, 2015 | 25.99 | 26.07 | 25.95 | 26.00 | 48,083 | +0.15(+0.58%) |
Aug 26, 2015 | 25.96 | 26.00 | 25.68 | 25.85 | 26,208 | +0.00(+0.00%) |
Aug 25, 2015 | 25.65 | 25.95 | 25.61 | 25.85 | 50,668 | +0.38(+1.49%) |
Aug 24, 2015 | 25.89 | 25.94 | 25.13 | 25.47 | 70,989 | -0.64(-2.45%) |
Aug 21, 2015 | 25.95 | 26.16 | 25.95 | 26.11 | 33,638 | +0.04(+0.15%) |
Aug 20, 2015 | 26.11 | 26.15 | 26.04 | 26.07 | 16,643 | -0.04(-0.15%) |
Aug 19, 2015 | 26.15 | 26.42 | 26.11 | 26.11 | 22,364 | -0.44(-1.66%) |
Aug 18, 2015 | 26.57 | 26.64 | 26.51 | 26.55 | 33,243 | -0.08(-0.30%) |
Aug 17, 2015 | 26.60 | 26.66 | 26.55 | 26.63 | 36,546 | +0.03(+0.11%) |
Aug 14, 2015 | 26.63 | 26.67 | 26.60 | 26.60 | 37,320 | +0.00(+0.00%) |
Aug 13, 2015 | 26.70 | 26.73 | 26.60 | 26.60 | 16,768 | -0.04(-0.15%) |
Aug 12, 2015 | 26.57 | 26.66 | 26.57 | 26.64 | 20,300 | +0.04(+0.15%) |
Aug 11, 2015 | 26.55 | 26.65 | 26.55 | 26.60 | 37,264 | +0.01(+0.04%) |
Aug 10, 2015 | 26.60 | 26.69 | 26.55 | 26.59 | 31,595 | +0.01(+0.04%) |
Aug 07, 2015 | 26.57 | 26.68 | 26.56 | 26.58 | 8,436 | -0.03(-0.11%) |
Aug 06, 2015 | 26.60 | 26.65 | 26.55 | 26.61 | 23,007 | +0.01(+0.04%) |
Aug 05, 2015 | 26.78 | 26.78 | 26.53 | 26.60 | 13,229 | -0.07(-0.26%) |
Aug 04, 2015 | 26.69 | 26.86 | 26.65 | 26.67 | 34,971 | -0.06(-0.22%) |
Aug 03, 2015 | 26.77 | 26.87 | 26.72 | 26.73 | 24,740 | -0.09(-0.34%) |
Jul 31, 2015 | 26.78 | 26.86 | 26.73 | 26.82 | 32,362 | +0.04(+0.15%) |
Jul 30, 2015 | 26.46 | 26.83 | 26.46 | 26.78 | 78,108 | +0.20(+0.75%) |
Jul 29, 2015 | 26.48 | 26.65 | 26.44 | 26.58 | 14,107 | +0.03(+0.11%) |
Jul 28, 2015 | 26.62 | 26.75 | 26.50 | 26.55 | 32,807 | -0.04(-0.15%) |
Jul 27, 2015 | 26.53 | 26.63 | 26.53 | 26.59 | 8,697 | -0.05(-0.19%) |
Jul 24, 2015 | 26.70 | 26.70 | 26.56 | 26.64 | 19,276 | +0.00(+0.01%) |
Jul 23, 2015 | 26.60 | 26.64 | 26.52 | 26.64 | 6,753 | +0.11(+0.41%) |
Jul 22, 2015 | 26.59 | 26.59 | 26.40 | 26.53 | 26,276 | -0.11(-0.41%) |
Jul 21, 2015 | 26.59 | 26.67 | 26.57 | 26.64 | 30,813 | -0.02(-0.08%) |
Jul 20, 2015 | 26.63 | 26.73 | 26.62 | 26.66 | 35,261 | -0.03(-0.11%) |
Jul 17, 2015 | 26.56 | 26.69 | 26.49 | 26.69 | 39,569 | +0.21(+0.79%) |
Jul 16, 2015 | 26.33 | 26.49 | 26.33 | 26.48 | 26,960 | +0.18(+0.68%) |
Jul 15, 2015 | 26.26 | 26.33 | 26.25 | 26.30 | 30,710 | +0.05(+0.19%) |
Jul 14, 2015 | 26.29 | 26.34 | 26.21 | 26.25 | 11,761 | -0.09(-0.34%) |
Jul 13, 2015 | 26.31 | 26.42 | 26.30 | 26.34 | 26,379 | +0.06(+0.23%) |
Jul 10, 2015 | 26.26 | 26.35 | 26.21 | 26.28 | 20,058 | +0.08(+0.31%) |
Jul 09, 2015 | 26.20 | 26.25 | 26.20 | 26.20 | 20,847 | +0.03(+0.11%) |
Jul 08, 2015 | 26.12 | 26.24 | 26.12 | 26.17 | 19,157 | +0.02(+0.07%) |
Jul 07, 2015 | 26.26 | 26.26 | 26.14 | 26.15 | 12,319 | -0.08(-0.29%) |
Jul 06, 2015 | 26.29 | 26.41 | 26.16 | 26.23 | 10,451 | -0.11(-0.42%) |
Jul 02, 2015 | 26.34 | 26.34 | 26.34 | 0 | -0.01(-0.04%) |