Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.91 | 26.30 | 25.85 | 26.28 | 2,398,489 | +0.63(+2.47%) |
Sep 29, 2015 | 25.51 | 25.77 | 25.44 | 25.65 | 2,063,897 | +0.19(+0.74%) |
Sep 28, 2015 | 25.85 | 25.93 | 25.44 | 25.46 | 1,788,608 | -0.57(-2.18%) |
Sep 25, 2015 | 26.26 | 26.29 | 25.95 | 26.02 | 1,273,925 | +0.03(+0.10%) |
Sep 24, 2015 | 25.77 | 26.11 | 25.71 | 26.00 | 1,605,787 | -0.01(-0.02%) |
Sep 23, 2015 | 25.91 | 26.07 | 25.83 | 26.00 | 1,430,812 | +0.17(+0.66%) |
Sep 22, 2015 | 26.20 | 26.21 | 25.74 | 25.83 | 1,608,108 | -0.65(-2.44%) |
Sep 21, 2015 | 26.17 | 26.51 | 26.08 | 26.48 | 1,489,407 | +0.42(+1.60%) |
Sep 18, 2015 | 25.92 | 26.26 | 25.91 | 26.06 | 1,764,439 | -0.05(-0.18%) |
Sep 17, 2015 | 26.34 | 26.42 | 26.07 | 26.11 | 1,577,426 | -0.21(-0.79%) |
Sep 16, 2015 | 26.09 | 26.32 | 25.98 | 26.32 | 1,609,694 | +0.34(+1.31%) |
Sep 15, 2015 | 26.08 | 26.08 | 25.88 | 25.98 | 1,743,961 | -0.01(-0.05%) |
Sep 14, 2015 | 26.08 | 26.15 | 25.91 | 25.99 | 1,518,920 | -0.04(-0.15%) |
Sep 11, 2015 | 25.85 | 26.03 | 25.75 | 26.03 | 1,368,329 | +0.05(+0.20%) |
Sep 10, 2015 | 25.74 | 26.08 | 25.74 | 25.98 | 1,949,369 | +0.22(+0.84%) |
Sep 09, 2015 | 25.97 | 26.13 | 25.73 | 25.76 | 1,580,994 | -0.01(-0.05%) |
Sep 08, 2015 | 25.77 | 25.88 | 25.67 | 25.78 | 1,557,461 | +0.42(+1.67%) |
Sep 04, 2015 | 25.16 | 25.35 | 25.35 | 25.35 | 1,202,350 | -0.23(-0.89%) |
Sep 03, 2015 | 25.25 | 25.70 | 25.17 | 25.58 | 1,331,398 | +0.41(+1.63%) |
Sep 02, 2015 | 24.93 | 25.23 | 24.84 | 25.17 | 1,527,124 | +0.45(+1.82%) |
Sep 01, 2015 | 24.93 | 25.10 | 24.59 | 24.72 | 1,796,702 | -0.62(-2.45%) |
Aug 31, 2015 | 25.33 | 25.55 | 25.21 | 25.34 | 2,024,038 | -0.19(-0.74%) |
Aug 28, 2015 | 25.20 | 25.59 | 25.10 | 25.53 | 1,312,031 | +0.14(+0.54%) |
Aug 27, 2015 | 25.18 | 25.68 | 24.97 | 25.39 | 2,010,888 | +0.44(+1.78%) |
Aug 26, 2015 | 24.70 | 24.97 | 24.15 | 24.95 | 2,268,959 | +0.82(+3.38%) |
Aug 25, 2015 | 25.05 | 25.11 | 24.13 | 24.13 | 2,636,728 | -0.19(-0.78%) |
Aug 24, 2015 | 24.12 | 25.09 | 23.82 | 24.32 | 3,152,555 | -0.99(-3.89%) |
Aug 21, 2015 | 25.68 | 25.94 | 25.30 | 25.31 | 1,982,919 | -0.60(-2.32%) |
Aug 20, 2015 | 26.34 | 26.47 | 25.89 | 25.91 | 1,857,530 | -0.64(-2.41%) |
Aug 19, 2015 | 26.49 | 26.84 | 26.30 | 26.55 | 1,542,711 | -0.09(-0.34%) |
Aug 18, 2015 | 26.70 | 26.70 | 26.48 | 26.64 | 960,641 | +0.24(+0.92%) |
Aug 17, 2015 | 26.22 | 26.44 | 26.04 | 26.39 | 870,081 | +0.06(+0.22%) |
Aug 14, 2015 | 26.21 | 26.37 | 26.14 | 26.34 | 742,580 | +0.05(+0.19%) |
Aug 13, 2015 | 26.20 | 26.37 | 25.98 | 26.29 | 1,187,696 | -0.08(-0.29%) |
Aug 12, 2015 | 25.86 | 26.42 | 25.66 | 26.36 | 2,647,413 | +0.47(+1.83%) |
Aug 11, 2015 | 25.84 | 25.98 | 25.73 | 25.89 | 945,243 | -0.26(-0.98%) |
Aug 10, 2015 | 26.02 | 26.23 | 25.99 | 26.14 | 1,140,618 | +0.10(+0.39%) |
Aug 07, 2015 | 26.05 | 26.21 | 25.84 | 26.04 | 1,188,845 | -0.14(-0.54%) |
Aug 06, 2015 | 26.44 | 26.49 | 26.05 | 26.18 | 1,449,762 | -0.20(-0.75%) |
Aug 05, 2015 | 26.32 | 26.41 | 26.15 | 26.38 | 2,076,017 | +0.33(+1.25%) |
Aug 04, 2015 | 26.16 | 26.33 | 25.78 | 26.05 | 1,292,425 | -0.06(-0.22%) |
Aug 03, 2015 | 25.84 | 26.14 | 25.82 | 26.11 | 1,009,548 | +0.21(+0.79%) |
Jul 31, 2015 | 26.19 | 26.25 | 25.86 | 25.91 | 1,424,289 | -0.24(-0.91%) |
Jul 30, 2015 | 25.29 | 26.19 | 25.16 | 26.14 | 2,564,815 | +1.03(+4.11%) |
Jul 29, 2015 | 24.25 | 25.34 | 24.25 | 25.11 | 2,375,354 | +0.99(+4.12%) |
Jul 28, 2015 | 23.99 | 24.17 | 23.93 | 24.12 | 1,218,515 | +0.24(+0.99%) |
Jul 27, 2015 | 24.02 | 24.10 | 23.82 | 23.88 | 1,060,977 | -0.17(-0.72%) |
Jul 24, 2015 | 24.08 | 24.14 | 23.93 | 24.06 | 865,628 | -0.05(-0.21%) |
Jul 23, 2015 | 24.27 | 24.28 | 24.00 | 24.11 | 795,389 | -0.12(-0.48%) |
Jul 22, 2015 | 24.20 | 24.32 | 24.13 | 24.22 | 806,313 | -0.13(-0.55%) |
Jul 21, 2015 | 24.58 | 24.60 | 24.16 | 24.36 | 864,818 | -0.25(-1.02%) |
Jul 20, 2015 | 24.67 | 24.72 | 24.54 | 24.61 | 759,287 | -0.04(-0.18%) |
Jul 17, 2015 | 24.79 | 24.85 | 24.47 | 24.65 | 687,591 | -0.15(-0.59%) |
Jul 16, 2015 | 24.64 | 24.85 | 24.64 | 24.80 | 730,151 | +0.28(+1.12%) |
Jul 15, 2015 | 24.64 | 24.67 | 24.44 | 24.52 | 1,070,975 | -0.13(-0.55%) |
Jul 14, 2015 | 24.60 | 24.72 | 24.46 | 24.66 | 843,713 | +0.01(+0.05%) |
Jul 13, 2015 | 24.51 | 24.74 | 24.39 | 24.65 | 1,241,396 | +0.13(+0.55%) |
Jul 10, 2015 | 24.23 | 24.54 | 24.16 | 24.51 | 1,224,272 | +0.50(+2.08%) |
Jul 09, 2015 | 24.45 | 24.47 | 24.01 | 24.01 | 2,094,712 | -0.12(-0.48%) |
Jul 08, 2015 | 24.40 | 24.52 | 24.08 | 24.13 | 1,478,159 | -0.50(-2.03%) |
Jul 07, 2015 | 24.33 | 24.66 | 24.12 | 24.63 | 1,474,324 | +0.20(+0.84%) |
Jul 06, 2015 | 24.27 | 24.56 | 24.24 | 24.42 | 982,289 | -0.15(-0.60%) |
Jul 02, 2015 | 24.46 | 24.57 | 24.57 | 24.57 | 1,037,651 | -0.15(-0.60%) |