Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.57 | 25.92 | 25.51 | 25.85 | 136,771 | +0.56(+2.21%) |
Sep 29, 2015 | 25.04 | 25.55 | 25.04 | 25.29 | 157,868 | +0.29(+1.16%) |
Sep 28, 2015 | 24.59 | 26.25 | 24.59 | 25.00 | 153,452 | +0.27(+1.09%) |
Sep 25, 2015 | 24.65 | 25.16 | 24.37 | 24.73 | 153,787 | +0.26(+1.06%) |
Sep 24, 2015 | 24.69 | 24.75 | 24.25 | 24.47 | 187,236 | -0.33(-1.33%) |
Sep 23, 2015 | 25.11 | 25.50 | 24.67 | 24.80 | 114,020 | -0.24(-0.96%) |
Sep 22, 2015 | 25.31 | 25.40 | 24.86 | 25.04 | 208,822 | -0.50(-1.96%) |
Sep 21, 2015 | 25.47 | 25.85 | 25.36 | 25.54 | 139,426 | +0.27(+1.07%) |
Sep 18, 2015 | 24.98 | 25.45 | 24.94 | 25.27 | 596,379 | -0.15(-0.59%) |
Sep 17, 2015 | 25.22 | 25.82 | 25.06 | 25.42 | 160,183 | +0.14(+0.55%) |
Sep 16, 2015 | 25.14 | 25.46 | 25.07 | 25.28 | 109,006 | +0.13(+0.52%) |
Sep 15, 2015 | 24.65 | 25.30 | 24.58 | 25.15 | 119,117 | +0.53(+2.15%) |
Sep 14, 2015 | 24.79 | 24.95 | 24.04 | 24.62 | 159,230 | -0.13(-0.53%) |
Sep 11, 2015 | 24.51 | 24.91 | 24.24 | 24.75 | 130,195 | +0.03(+0.12%) |
Sep 10, 2015 | 24.74 | 24.92 | 24.34 | 24.72 | 114,360 | -0.04(-0.16%) |
Sep 09, 2015 | 25.30 | 25.43 | 24.68 | 24.76 | 135,517 | -0.29(-1.16%) |
Sep 08, 2015 | 24.84 | 25.18 | 24.52 | 25.05 | 148,379 | +0.59(+2.41%) |
Sep 04, 2015 | 24.73 | 24.46 | 24.46 | 24.46 | 109,800 | -0.64(-2.55%) |
Sep 03, 2015 | 24.90 | 25.46 | 24.70 | 25.10 | 160,782 | +0.41(+1.66%) |
Sep 02, 2015 | 24.87 | 24.90 | 24.03 | 24.69 | 224,587 | +0.13(+0.53%) |
Sep 01, 2015 | 24.75 | 25.28 | 24.48 | 24.56 | 222,171 | -0.75(-2.96%) |
Aug 31, 2015 | 25.66 | 25.81 | 25.23 | 25.31 | 212,726 | -0.49(-1.90%) |
Aug 28, 2015 | 25.50 | 26.04 | 25.35 | 25.80 | 147,625 | +0.27(+1.06%) |
Aug 27, 2015 | 25.78 | 25.83 | 24.90 | 25.53 | 164,654 | -0.11(-0.43%) |
Aug 26, 2015 | 25.00 | 25.74 | 24.53 | 25.64 | 206,190 | +1.07(+4.35%) |
Aug 25, 2015 | 25.61 | 25.61 | 24.40 | 24.57 | 157,218 | -0.33(-1.33%) |
Aug 24, 2015 | 24.88 | 25.75 | 24.63 | 24.90 | 181,833 | -1.04(-4.01%) |
Aug 21, 2015 | 25.71 | 26.43 | 25.58 | 25.94 | 196,344 | -0.29(-1.11%) |
Aug 20, 2015 | 26.01 | 26.74 | 25.89 | 26.23 | 152,784 | -0.10(-0.38%) |
Aug 19, 2015 | 26.21 | 26.61 | 25.96 | 26.33 | 107,598 | -0.02(-0.08%) |
Aug 18, 2015 | 26.76 | 26.81 | 26.00 | 26.35 | 128,754 | -0.48(-1.79%) |
Aug 17, 2015 | 26.52 | 26.91 | 26.15 | 26.83 | 130,869 | +0.20(+0.75%) |
Aug 14, 2015 | 26.00 | 26.68 | 26.00 | 26.63 | 90,926 | +0.52(+1.99%) |
Aug 13, 2015 | 26.32 | 26.80 | 25.99 | 26.11 | 74,717 | -0.16(-0.61%) |
Aug 12, 2015 | 26.45 | 26.50 | 25.85 | 26.27 | 103,108 | -0.42(-1.57%) |
Aug 11, 2015 | 26.82 | 27.01 | 26.32 | 26.69 | 126,871 | -0.37(-1.37%) |
Aug 10, 2015 | 26.77 | 27.48 | 26.69 | 27.06 | 188,641 | +0.42(+1.58%) |
Aug 07, 2015 | 26.69 | 27.18 | 26.60 | 26.64 | 108,897 | -0.23(-0.86%) |
Aug 06, 2015 | 27.29 | 27.32 | 26.72 | 26.87 | 140,628 | -0.32(-1.18%) |
Aug 05, 2015 | 27.05 | 27.61 | 27.01 | 27.19 | 95,274 | +0.23(+0.85%) |
Aug 04, 2015 | 27.00 | 27.46 | 26.78 | 26.96 | 109,272 | -0.05(-0.19%) |
Aug 03, 2015 | 26.93 | 27.26 | 26.67 | 27.01 | 240,790 | +0.02(+0.07%) |
Jul 31, 2015 | 26.64 | 27.46 | 26.64 | 26.99 | 265,377 | +0.44(+1.66%) |
Jul 30, 2015 | 27.07 | 27.54 | 25.57 | 26.55 | 294,918 | -1.00(-3.63%) |
Jul 29, 2015 | 27.36 | 27.72 | 27.35 | 27.55 | 104,783 | +0.01(+0.04%) |
Jul 28, 2015 | 27.23 | 27.63 | 26.68 | 27.54 | 119,176 | +0.38(+1.40%) |
Jul 27, 2015 | 27.16 | 27.32 | 26.84 | 27.16 | 107,240 | -0.12(-0.44%) |
Jul 24, 2015 | 27.62 | 27.83 | 27.09 | 27.28 | 112,252 | -0.43(-1.55%) |
Jul 23, 2015 | 28.00 | 28.17 | 27.56 | 27.71 | 98,454 | -0.28(-1.00%) |
Jul 22, 2015 | 27.84 | 28.10 | 27.74 | 27.99 | 96,659 | -0.03(-0.11%) |
Jul 21, 2015 | 28.05 | 28.51 | 27.79 | 28.02 | 161,947 | +0.02(+0.07%) |
Jul 20, 2015 | 28.11 | 28.47 | 27.83 | 28.00 | 139,719 | -0.13(-0.46%) |
Jul 17, 2015 | 28.74 | 28.79 | 28.01 | 28.13 | 120,296 | -0.50(-1.75%) |
Jul 16, 2015 | 28.62 | 29.13 | 28.56 | 28.63 | 128,653 | +0.17(+0.60%) |
Jul 15, 2015 | 28.76 | 29.00 | 28.39 | 28.46 | 138,197 | -0.28(-0.97%) |
Jul 14, 2015 | 28.51 | 28.84 | 28.33 | 28.74 | 102,185 | +0.22(+0.77%) |
Jul 13, 2015 | 28.27 | 28.71 | 28.07 | 28.52 | 141,858 | +0.30(+1.06%) |
Jul 10, 2015 | 28.23 | 28.51 | 28.04 | 28.22 | 141,183 | +0.32(+1.15%) |
Jul 09, 2015 | 28.36 | 28.64 | 27.86 | 27.90 | 189,586 | -0.06(-0.21%) |
Jul 08, 2015 | 28.15 | 28.43 | 27.84 | 27.96 | 234,905 | -0.37(-1.31%) |
Jul 07, 2015 | 28.69 | 28.69 | 27.65 | 28.33 | 260,326 | -0.34(-1.19%) |
Jul 06, 2015 | 28.92 | 29.10 | 28.45 | 28.67 | 193,471 | -0.55(-1.88%) |
Jul 02, 2015 | 29.51 | 29.22 | 29.22 | 29.22 | 111,000 | -0.27(-0.92%) |