Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.72 | 26.28 | 25.13 | 26.11 | 521,873 | +0.54(+2.12%) |
Sep 29, 2015 | 26.54 | 26.57 | 25.37 | 25.56 | 459,098 | -0.99(-3.74%) |
Sep 28, 2015 | 27.89 | 27.89 | 26.49 | 26.56 | 244,339 | -1.34(-4.79%) |
Sep 25, 2015 | 28.92 | 29.06 | 27.86 | 27.89 | 258,704 | -0.80(-2.80%) |
Sep 24, 2015 | 28.82 | 28.98 | 28.19 | 28.70 | 275,414 | -0.16(-0.56%) |
Sep 23, 2015 | 28.79 | 29.23 | 28.43 | 28.86 | 186,290 | +0.18(+0.63%) |
Sep 22, 2015 | 28.77 | 29.24 | 28.33 | 28.68 | 261,264 | -0.40(-1.37%) |
Sep 21, 2015 | 29.44 | 29.81 | 28.82 | 29.07 | 241,863 | -0.14(-0.46%) |
Sep 18, 2015 | 28.75 | 29.83 | 28.56 | 29.21 | 679,998 | +0.15(+0.53%) |
Sep 17, 2015 | 28.19 | 29.32 | 28.19 | 29.06 | 364,118 | +0.88(+3.14%) |
Sep 16, 2015 | 27.36 | 28.18 | 27.36 | 28.17 | 275,117 | +0.65(+2.36%) |
Sep 15, 2015 | 27.57 | 27.87 | 27.37 | 27.52 | 191,806 | +0.05(+0.16%) |
Sep 14, 2015 | 27.56 | 27.62 | 27.27 | 27.48 | 159,600 | -0.06(-0.23%) |
Sep 11, 2015 | 27.07 | 27.58 | 26.99 | 27.54 | 287,201 | +0.36(+1.33%) |
Sep 10, 2015 | 27.20 | 27.24 | 26.93 | 27.18 | 175,596 | -0.03(-0.10%) |
Sep 09, 2015 | 27.18 | 27.51 | 26.91 | 27.21 | 291,497 | +0.23(+0.84%) |
Sep 08, 2015 | 26.32 | 27.01 | 25.99 | 26.98 | 218,703 | +0.98(+3.78%) |
Sep 04, 2015 | 25.52 | 26.00 | 26.00 | 26.00 | 179,966 | +0.03(+0.10%) |
Sep 03, 2015 | 25.72 | 26.17 | 25.51 | 25.97 | 260,974 | +0.25(+0.98%) |
Sep 02, 2015 | 25.72 | 25.84 | 25.12 | 25.72 | 406,604 | +0.14(+0.56%) |
Sep 01, 2015 | 25.19 | 25.64 | 25.04 | 25.57 | 283,409 | -0.06(-0.25%) |
Aug 31, 2015 | 25.51 | 25.77 | 25.39 | 25.64 | 235,539 | +0.09(+0.35%) |
Aug 28, 2015 | 25.20 | 25.66 | 25.03 | 25.55 | 253,418 | +0.25(+1.00%) |
Aug 27, 2015 | 24.77 | 25.48 | 24.26 | 25.29 | 321,453 | +0.68(+2.78%) |
Aug 26, 2015 | 24.58 | 24.77 | 23.91 | 24.61 | 409,447 | +0.48(+1.98%) |
Aug 25, 2015 | 24.37 | 24.74 | 23.63 | 24.13 | 495,613 | +0.40(+1.67%) |
Aug 24, 2015 | 23.40 | 24.78 | 23.19 | 23.74 | 574,953 | -0.85(-3.44%) |
Aug 21, 2015 | 25.08 | 25.30 | 24.56 | 24.58 | 447,969 | -0.90(-3.53%) |
Aug 20, 2015 | 25.43 | 25.60 | 25.22 | 25.48 | 477,008 | -0.07(-0.28%) |
Aug 19, 2015 | 25.31 | 25.79 | 25.11 | 25.56 | 538,924 | +0.08(+0.32%) |
Aug 18, 2015 | 26.33 | 26.47 | 25.18 | 25.47 | 432,451 | -1.03(-3.87%) |
Aug 17, 2015 | 26.14 | 26.51 | 26.01 | 26.50 | 223,259 | +0.27(+1.03%) |
Aug 14, 2015 | 25.83 | 26.28 | 25.73 | 26.23 | 234,717 | +0.42(+1.64%) |
Aug 13, 2015 | 25.61 | 25.83 | 25.30 | 25.81 | 221,441 | +0.31(+1.20%) |
Aug 12, 2015 | 25.19 | 25.67 | 24.53 | 25.50 | 256,225 | +0.23(+0.93%) |
Aug 11, 2015 | 24.92 | 25.30 | 24.84 | 25.27 | 285,051 | +0.17(+0.68%) |
Aug 10, 2015 | 25.01 | 25.15 | 24.74 | 25.10 | 270,833 | +0.23(+0.91%) |
Aug 07, 2015 | 24.80 | 25.02 | 24.36 | 24.87 | 368,062 | -0.05(-0.22%) |
Aug 06, 2015 | 25.03 | 25.06 | 24.68 | 24.92 | 717,024 | -0.14(-0.54%) |
Aug 05, 2015 | 24.93 | 25.26 | 24.73 | 25.06 | 268,635 | +0.34(+1.38%) |
Aug 04, 2015 | 25.14 | 25.27 | 24.56 | 24.72 | 306,299 | -0.38(-1.51%) |
Aug 03, 2015 | 25.04 | 25.19 | 24.64 | 25.10 | 286,909 | +0.03(+0.11%) |
Jul 31, 2015 | 25.22 | 25.63 | 25.01 | 25.07 | 203,118 | -0.06(-0.25%) |
Jul 30, 2015 | 24.57 | 25.15 | 24.33 | 25.13 | 281,373 | +0.57(+2.31%) |
Jul 29, 2015 | 24.75 | 25.19 | 24.50 | 24.56 | 336,829 | -0.28(-1.12%) |
Jul 28, 2015 | 24.81 | 25.10 | 24.49 | 24.84 | 370,437 | +0.04(+0.15%) |
Jul 27, 2015 | 24.88 | 25.02 | 24.45 | 24.81 | 244,243 | -0.25(-1.01%) |
Jul 24, 2015 | 25.32 | 25.65 | 25.00 | 25.06 | 299,089 | -0.34(-1.35%) |
Jul 23, 2015 | 26.06 | 26.18 | 25.36 | 25.40 | 290,274 | -0.69(-2.66%) |
Jul 22, 2015 | 25.80 | 26.12 | 25.69 | 26.10 | 228,930 | +0.16(+0.63%) |
Jul 21, 2015 | 26.13 | 26.50 | 25.72 | 25.93 | 200,389 | -0.20(-0.76%) |
Jul 20, 2015 | 26.14 | 26.50 | 25.98 | 26.13 | 202,152 | -0.06(-0.24%) |
Jul 17, 2015 | 25.83 | 26.26 | 25.80 | 26.19 | 302,368 | +0.28(+1.08%) |
Jul 16, 2015 | 26.05 | 26.23 | 25.74 | 25.92 | 336,813 | +0.07(+0.28%) |
Jul 15, 2015 | 26.12 | 26.12 | 25.20 | 25.84 | 805,778 | -0.50(-1.91%) |
Jul 14, 2015 | 26.47 | 26.56 | 26.30 | 26.35 | 134,524 | -0.13(-0.48%) |
Jul 13, 2015 | 26.10 | 26.67 | 26.07 | 26.47 | 299,877 | +0.38(+1.45%) |
Jul 10, 2015 | 25.99 | 26.45 | 25.74 | 26.10 | 220,452 | +0.32(+1.26%) |
Jul 09, 2015 | 26.43 | 26.52 | 25.71 | 25.77 | 459,270 | -0.31(-1.17%) |
Jul 08, 2015 | 25.89 | 26.12 | 25.72 | 26.08 | 323,081 | -0.02(-0.07%) |
Jul 07, 2015 | 26.42 | 26.45 | 25.74 | 26.10 | 230,432 | -0.44(-1.66%) |
Jul 06, 2015 | 26.21 | 26.58 | 26.19 | 26.54 | 373,384 | +0.23(+0.86%) |
Jul 02, 2015 | 26.48 | 26.31 | 26.31 | 26.31 | 210,594 | -0.06(-0.24%) |