Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.10 | 28.10 | 27.05 | 27.85 | 220,807 | +0.05(+0.17%) |
Sep 29, 2015 | 27.73 | 27.93 | 27.52 | 27.80 | 150,037 | +0.14(+0.52%) |
Sep 28, 2015 | 28.02 | 28.02 | 27.50 | 27.66 | 86,685 | -0.36(-1.27%) |
Sep 25, 2015 | 27.98 | 28.58 | 27.63 | 28.02 | 99,241 | +0.27(+0.97%) |
Sep 24, 2015 | 27.65 | 27.89 | 27.50 | 27.75 | 111,993 | +0.05(+0.17%) |
Sep 23, 2015 | 27.69 | 27.87 | 27.56 | 27.70 | 29,521 | +0.04(+0.14%) |
Sep 22, 2015 | 27.64 | 27.80 | 27.49 | 27.66 | 48,415 | -0.19(-0.69%) |
Sep 21, 2015 | 27.82 | 28.14 | 27.71 | 27.85 | 66,351 | +0.18(+0.66%) |
Sep 18, 2015 | 27.43 | 27.84 | 27.43 | 27.67 | 101,370 | -0.08(-0.28%) |
Sep 17, 2015 | 27.52 | 27.90 | 27.52 | 27.75 | 53,989 | +0.24(+0.87%) |
Sep 16, 2015 | 27.36 | 27.58 | 27.22 | 27.51 | 56,312 | +0.19(+0.70%) |
Sep 15, 2015 | 27.02 | 27.40 | 26.72 | 27.31 | 28,794 | +0.28(+1.03%) |
Sep 14, 2015 | 27.13 | 27.23 | 26.98 | 27.04 | 14,230 | -0.12(-0.42%) |
Sep 11, 2015 | 26.90 | 27.16 | 26.85 | 27.15 | 41,898 | +0.05(+0.18%) |
Sep 10, 2015 | 26.46 | 27.19 | 26.46 | 27.10 | 58,878 | +0.53(+1.99%) |
Sep 09, 2015 | 26.41 | 26.81 | 26.37 | 26.57 | 99,271 | +0.48(+1.84%) |
Sep 08, 2015 | 25.92 | 26.24 | 25.85 | 26.09 | 62,959 | +0.45(+1.75%) |
Sep 04, 2015 | 25.62 | 25.64 | 25.64 | 25.64 | 33,534 | -0.33(-1.29%) |
Sep 03, 2015 | 25.89 | 26.20 | 25.75 | 25.98 | 63,760 | +0.19(+0.74%) |
Sep 02, 2015 | 25.68 | 25.85 | 25.41 | 25.79 | 52,916 | +0.38(+1.51%) |
Sep 01, 2015 | 25.85 | 26.13 | 25.23 | 25.41 | 64,562 | -0.77(-2.93%) |
Aug 31, 2015 | 26.58 | 26.76 | 25.85 | 26.17 | 63,600 | -0.56(-2.08%) |
Aug 28, 2015 | 26.64 | 26.92 | 26.09 | 26.73 | 62,702 | -0.02(-0.07%) |
Aug 27, 2015 | 26.19 | 26.90 | 25.77 | 26.75 | 118,473 | +0.62(+2.38%) |
Aug 26, 2015 | 26.57 | 26.65 | 25.79 | 26.12 | 113,319 | +0.06(+0.22%) |
Aug 25, 2015 | 26.55 | 26.70 | 25.92 | 26.07 | 153,091 | +0.07(+0.26%) |
Aug 24, 2015 | 25.16 | 26.38 | 24.91 | 26.00 | 122,707 | -0.28(-1.06%) |
Aug 21, 2015 | 25.93 | 26.66 | 25.65 | 26.28 | 121,644 | +0.04(+0.15%) |
Aug 20, 2015 | 26.96 | 26.97 | 26.22 | 26.24 | 43,126 | -0.92(-3.38%) |
Aug 19, 2015 | 27.22 | 27.43 | 26.91 | 27.16 | 30,203 | -0.29(-1.05%) |
Aug 18, 2015 | 27.47 | 27.54 | 27.26 | 27.44 | 43,260 | -0.11(-0.42%) |
Aug 17, 2015 | 26.91 | 27.58 | 26.91 | 27.56 | 77,937 | +0.53(+1.95%) |
Aug 14, 2015 | 26.96 | 27.36 | 26.89 | 27.03 | 78,047 | -0.02(-0.07%) |
Aug 13, 2015 | 27.22 | 27.47 | 27.01 | 27.05 | 48,575 | -0.24(-0.88%) |
Aug 12, 2015 | 27.42 | 27.63 | 27.12 | 27.29 | 45,668 | -0.40(-1.45%) |
Aug 11, 2015 | 27.24 | 27.72 | 27.16 | 27.69 | 48,658 | +0.16(+0.59%) |
Aug 10, 2015 | 27.20 | 27.55 | 27.16 | 27.53 | 68,624 | +0.37(+1.37%) |
Aug 07, 2015 | 27.49 | 27.70 | 27.01 | 27.16 | 86,549 | -0.52(-1.87%) |
Aug 06, 2015 | 27.73 | 28.00 | 27.64 | 27.67 | 83,321 | -0.08(-0.28%) |
Aug 05, 2015 | 27.84 | 27.99 | 27.48 | 27.75 | 79,329 | +0.03(+0.10%) |
Aug 04, 2015 | 27.70 | 28.16 | 27.60 | 27.72 | 62,740 | +0.03(+0.10%) |
Aug 03, 2015 | 27.44 | 28.16 | 27.44 | 27.69 | 253,356 | +0.25(+0.91%) |
Jul 31, 2015 | 25.05 | 28.29 | 25.05 | 27.44 | 164,283 | +3.23(+13.32%) |
Jul 30, 2015 | 24.00 | 24.52 | 23.94 | 24.22 | 91,862 | -0.09(-0.35%) |
Jul 29, 2015 | 24.22 | 24.64 | 24.22 | 24.30 | 45,319 | +0.00(+0.00%) |
Jul 28, 2015 | 24.43 | 24.46 | 24.02 | 24.30 | 40,032 | -0.02(-0.08%) |
Jul 27, 2015 | 24.19 | 24.44 | 24.01 | 24.32 | 50,849 | +0.16(+0.67%) |
Jul 24, 2015 | 24.65 | 24.65 | 24.10 | 24.16 | 60,062 | -0.57(-2.32%) |
Jul 23, 2015 | 25.36 | 25.45 | 24.67 | 24.73 | 44,080 | -0.54(-2.12%) |
Jul 22, 2015 | 25.24 | 25.53 | 25.18 | 25.27 | 42,931 | -0.07(-0.26%) |
Jul 21, 2015 | 25.48 | 25.71 | 25.23 | 25.34 | 34,671 | -0.13(-0.53%) |
Jul 20, 2015 | 25.68 | 25.82 | 25.37 | 25.47 | 60,186 | -0.27(-1.04%) |
Jul 17, 2015 | 25.83 | 25.83 | 25.56 | 25.74 | 40,669 | -0.09(-0.33%) |
Jul 16, 2015 | 25.76 | 26.12 | 25.70 | 25.83 | 33,059 | +0.11(+0.45%) |
Jul 15, 2015 | 26.13 | 26.13 | 25.65 | 25.71 | 34,453 | -0.45(-1.72%) |
Jul 14, 2015 | 26.13 | 26.23 | 26.02 | 26.16 | 37,107 | +0.08(+0.29%) |
Jul 13, 2015 | 25.87 | 26.16 | 25.75 | 26.08 | 48,226 | +0.21(+0.81%) |
Jul 10, 2015 | 25.54 | 25.91 | 25.54 | 25.87 | 39,233 | +0.60(+2.39%) |
Jul 09, 2015 | 25.46 | 25.62 | 25.03 | 25.27 | 87,607 | +0.08(+0.30%) |
Jul 08, 2015 | 25.37 | 25.47 | 25.10 | 25.19 | 119,852 | -0.35(-1.39%) |
Jul 07, 2015 | 25.98 | 25.98 | 25.37 | 25.55 | 81,810 | -0.37(-1.44%) |
Jul 06, 2015 | 25.81 | 26.05 | 25.58 | 25.92 | 47,916 | +0.01(+0.04%) |
Jul 02, 2015 | 25.73 | 25.91 | 25.91 | 25.91 | 115,959 | +0.26(+1.01%) |