Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.64 | 27.82 | 27.29 | 27.48 | 364,199 | +0.12(+0.42%) |
Sep 29, 2015 | 27.67 | 27.67 | 27.16 | 27.37 | 248,887 | -0.16(-0.58%) |
Sep 28, 2015 | 27.88 | 28.03 | 27.49 | 27.53 | 196,244 | -0.51(-1.83%) |
Sep 25, 2015 | 28.69 | 28.76 | 27.92 | 28.04 | 397,939 | -0.33(-1.15%) |
Sep 24, 2015 | 27.73 | 28.39 | 27.73 | 28.37 | 176,018 | +0.41(+1.46%) |
Sep 23, 2015 | 27.82 | 28.07 | 27.75 | 27.96 | 94,602 | +0.19(+0.70%) |
Sep 22, 2015 | 27.86 | 28.07 | 27.67 | 27.76 | 120,248 | -0.30(-1.07%) |
Sep 21, 2015 | 27.87 | 28.20 | 27.74 | 28.07 | 209,907 | +0.41(+1.47%) |
Sep 18, 2015 | 27.72 | 28.20 | 27.57 | 27.66 | 401,364 | -0.57(-2.01%) |
Sep 17, 2015 | 28.13 | 28.62 | 28.04 | 28.22 | 151,749 | +0.17(+0.60%) |
Sep 16, 2015 | 27.99 | 28.25 | 27.92 | 28.06 | 107,092 | -0.02(-0.06%) |
Sep 15, 2015 | 27.70 | 28.11 | 27.61 | 28.07 | 157,056 | +0.42(+1.50%) |
Sep 14, 2015 | 27.56 | 27.69 | 27.44 | 27.66 | 111,252 | +0.13(+0.48%) |
Sep 11, 2015 | 27.10 | 27.56 | 27.03 | 27.53 | 201,967 | +0.19(+0.71%) |
Sep 10, 2015 | 27.27 | 27.48 | 27.27 | 27.33 | 121,944 | +0.09(+0.32%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.21 | 27.24 | 300,067 | -0.23(-0.84%) |
Sep 08, 2015 | 27.16 | 27.61 | 27.02 | 27.47 | 241,629 | +0.81(+3.05%) |
Sep 04, 2015 | 26.25 | 26.66 | 26.66 | 26.66 | 208,750 | +0.12(+0.47%) |
Sep 03, 2015 | 27.02 | 27.24 | 26.38 | 26.53 | 340,829 | -0.36(-1.35%) |
Sep 02, 2015 | 26.45 | 26.91 | 26.41 | 26.90 | 257,007 | +0.81(+3.12%) |
Sep 01, 2015 | 26.38 | 26.62 | 26.02 | 26.08 | 201,462 | -0.74(-2.77%) |
Aug 31, 2015 | 26.36 | 26.85 | 26.33 | 26.83 | 235,579 | +0.40(+1.51%) |
Aug 28, 2015 | 26.45 | 26.98 | 26.33 | 26.43 | 376,809 | -0.05(-0.20%) |
Aug 27, 2015 | 26.46 | 26.56 | 26.00 | 26.48 | 422,249 | +0.27(+1.05%) |
Aug 26, 2015 | 26.37 | 26.37 | 25.54 | 26.21 | 270,286 | +0.44(+1.72%) |
Aug 25, 2015 | 26.73 | 26.73 | 25.76 | 25.77 | 245,597 | -0.23(-0.88%) |
Aug 24, 2015 | 26.07 | 26.81 | 25.10 | 26.00 | 356,731 | -1.19(-4.39%) |
Aug 21, 2015 | 27.11 | 27.54 | 27.08 | 27.19 | 240,333 | -0.44(-1.60%) |
Aug 20, 2015 | 27.87 | 28.23 | 27.62 | 27.63 | 153,852 | -0.47(-1.67%) |
Aug 19, 2015 | 28.22 | 28.28 | 27.92 | 28.10 | 114,427 | -0.27(-0.94%) |
Aug 18, 2015 | 28.53 | 28.61 | 27.98 | 28.37 | 152,487 | -0.12(-0.43%) |
Aug 17, 2015 | 28.31 | 28.65 | 27.97 | 28.49 | 196,777 | +0.07(+0.25%) |
Aug 14, 2015 | 27.69 | 28.42 | 27.57 | 28.42 | 244,786 | +0.58(+2.07%) |
Aug 13, 2015 | 28.04 | 28.07 | 27.43 | 27.84 | 332,815 | -0.04(-0.13%) |
Aug 12, 2015 | 27.88 | 28.15 | 27.23 | 27.88 | 281,300 | +0.10(+0.35%) |
Aug 11, 2015 | 27.46 | 27.82 | 27.39 | 27.78 | 113,880 | +0.19(+0.70%) |
Aug 10, 2015 | 27.43 | 27.65 | 27.18 | 27.59 | 322,661 | +0.35(+1.29%) |
Aug 07, 2015 | 27.06 | 27.44 | 26.88 | 27.24 | 206,431 | +0.08(+0.29%) |
Aug 06, 2015 | 27.53 | 27.81 | 27.02 | 27.16 | 146,249 | -0.48(-1.75%) |
Aug 05, 2015 | 27.84 | 28.06 | 27.54 | 27.64 | 139,715 | -0.01(-0.03%) |
Aug 04, 2015 | 27.26 | 27.66 | 27.16 | 27.65 | 181,410 | +0.38(+1.39%) |
Aug 03, 2015 | 27.14 | 27.30 | 26.88 | 27.27 | 176,110 | +0.13(+0.49%) |
Jul 31, 2015 | 26.90 | 27.51 | 26.90 | 27.14 | 384,951 | +0.26(+0.95%) |
Jul 30, 2015 | 25.81 | 27.22 | 25.55 | 26.88 | 292,549 | +0.99(+3.81%) |
Jul 29, 2015 | 26.13 | 26.18 | 25.87 | 25.90 | 522,174 | -0.15(-0.57%) |
Jul 28, 2015 | 26.53 | 26.71 | 26.02 | 26.05 | 183,436 | -0.31(-1.17%) |
Jul 27, 2015 | 25.93 | 26.42 | 25.92 | 26.36 | 175,847 | +0.26(+1.01%) |
Jul 24, 2015 | 26.17 | 26.30 | 26.07 | 26.09 | 187,695 | -0.16(-0.60%) |
Jul 23, 2015 | 26.59 | 26.59 | 26.12 | 26.25 | 154,558 | -0.34(-1.29%) |
Jul 22, 2015 | 26.49 | 26.67 | 26.43 | 26.59 | 153,836 | +0.11(+0.40%) |
Jul 21, 2015 | 26.66 | 26.80 | 26.40 | 26.49 | 191,292 | -0.23(-0.86%) |
Jul 20, 2015 | 26.89 | 26.96 | 26.57 | 26.72 | 122,389 | -0.09(-0.33%) |
Jul 17, 2015 | 26.93 | 26.93 | 26.61 | 26.80 | 148,177 | -0.04(-0.16%) |
Jul 16, 2015 | 26.43 | 26.99 | 26.26 | 26.85 | 259,901 | +0.42(+1.60%) |
Jul 15, 2015 | 26.30 | 26.43 | 26.10 | 26.43 | 108,082 | +0.14(+0.54%) |
Jul 14, 2015 | 26.33 | 26.43 | 26.19 | 26.28 | 105,609 | -0.03(-0.10%) |
Jul 13, 2015 | 26.29 | 26.42 | 26.29 | 26.31 | 100,861 | +0.20(+0.78%) |
Jul 10, 2015 | 26.03 | 26.19 | 25.78 | 26.11 | 107,676 | +0.37(+1.44%) |
Jul 09, 2015 | 25.71 | 25.82 | 25.55 | 25.74 | 273,591 | +0.19(+0.72%) |
Jul 08, 2015 | 25.27 | 25.66 | 25.27 | 25.55 | 257,228 | +0.09(+0.35%) |
Jul 07, 2015 | 25.40 | 25.53 | 25.10 | 25.47 | 172,702 | +0.02(+0.07%) |
Jul 06, 2015 | 25.01 | 25.47 | 24.85 | 25.45 | 242,434 | +0.24(+0.94%) |
Jul 02, 2015 | 25.32 | 25.21 | 25.21 | 25.21 | 176,077 | -0.09(-0.35%) |