Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.26 | 25.46 | 25.23 | 25.46 | 455,419 | +0.45(+1.81%) |
Sep 29, 2015 | 25.40 | 25.48 | 24.92 | 25.00 | 114,226 | -0.31(-1.23%) |
Sep 28, 2015 | 26.11 | 26.11 | 25.32 | 25.32 | 2,084,446 | -0.87(-3.31%) |
Sep 25, 2015 | 26.61 | 26.62 | 26.10 | 26.18 | 138,055 | -0.20(-0.75%) |
Sep 24, 2015 | 26.28 | 26.40 | 26.09 | 26.38 | 83,305 | -0.03(-0.11%) |
Sep 23, 2015 | 26.56 | 26.65 | 26.38 | 26.41 | 88,259 | -0.10(-0.39%) |
Sep 22, 2015 | 26.54 | 26.62 | 26.43 | 26.51 | 514,903 | -0.28(-1.05%) |
Sep 21, 2015 | 26.83 | 27.05 | 26.75 | 26.79 | 258,716 | +0.13(+0.49%) |
Sep 18, 2015 | 26.85 | 27.04 | 26.58 | 26.66 | 505,613 | -0.43(-1.59%) |
Sep 17, 2015 | 26.91 | 27.42 | 26.70 | 27.09 | 581,327 | +0.09(+0.35%) |
Sep 16, 2015 | 26.85 | 27.43 | 26.74 | 27.00 | 1,047,532 | +0.14(+0.52%) |
Sep 15, 2015 | 26.57 | 26.95 | 26.57 | 26.86 | 85,147 | +0.36(+1.34%) |
Sep 14, 2015 | 26.64 | 26.66 | 26.47 | 26.50 | 176,137 | -0.10(-0.39%) |
Sep 11, 2015 | 26.55 | 26.60 | 26.37 | 26.60 | 122,781 | +0.01(+0.03%) |
Sep 10, 2015 | 27.05 | 27.06 | 26.55 | 26.60 | 163,053 | -0.14(-0.53%) |
Sep 09, 2015 | 27.17 | 27.26 | 26.72 | 26.74 | 73,426 | -0.24(-0.90%) |
Sep 08, 2015 | 26.92 | 27.04 | 26.81 | 26.98 | 240,902 | +0.43(+1.62%) |
Sep 04, 2015 | 26.60 | 26.55 | 26.55 | 26.55 | 165,284 | -0.31(-1.15%) |
Sep 03, 2015 | 26.79 | 27.08 | 26.76 | 26.86 | 137,140 | +0.16(+0.60%) |
Sep 02, 2015 | 26.35 | 26.70 | 26.31 | 26.70 | 188,473 | +0.60(+2.30%) |
Sep 01, 2015 | 26.31 | 26.54 | 26.03 | 26.10 | 287,371 | -0.64(-2.39%) |
Aug 31, 2015 | 26.80 | 27.04 | 26.73 | 26.74 | 2,254,383 | -0.17(-0.63%) |
Aug 28, 2015 | 26.67 | 26.96 | 26.59 | 26.90 | 86,344 | +0.20(+0.74%) |
Aug 27, 2015 | 26.58 | 26.76 | 26.31 | 26.71 | 418,597 | +0.44(+1.68%) |
Aug 26, 2015 | 26.03 | 26.34 | 25.65 | 26.27 | 509,051 | +0.67(+2.60%) |
Aug 25, 2015 | 26.45 | 26.73 | 25.55 | 25.60 | 571,072 | -0.33(-1.27%) |
Aug 24, 2015 | 25.29 | 26.83 | 23.01 | 25.93 | 407,588 | -1.13(-4.16%) |
Aug 21, 2015 | 27.03 | 27.48 | 26.93 | 27.05 | 321,662 | -0.24(-0.89%) |
Aug 20, 2015 | 27.73 | 27.76 | 27.30 | 27.30 | 153,317 | -0.63(-2.25%) |
Aug 19, 2015 | 27.98 | 28.08 | 27.65 | 27.93 | 66,545 | -0.13(-0.47%) |
Aug 18, 2015 | 28.22 | 28.28 | 28.05 | 28.06 | 132,414 | -0.18(-0.63%) |
Aug 17, 2015 | 27.79 | 28.32 | 27.79 | 28.24 | 142,907 | +0.37(+1.31%) |
Aug 14, 2015 | 27.49 | 27.89 | 27.41 | 27.87 | 65,144 | +0.41(+1.50%) |
Aug 13, 2015 | 27.46 | 27.65 | 27.36 | 27.46 | 49,893 | -0.02(-0.07%) |
Aug 12, 2015 | 27.41 | 27.53 | 26.94 | 27.48 | 542,346 | -0.13(-0.48%) |
Aug 11, 2015 | 27.33 | 27.72 | 27.30 | 27.61 | 114,193 | +0.11(+0.41%) |
Aug 10, 2015 | 26.94 | 27.60 | 26.94 | 27.50 | 169,303 | +0.67(+2.48%) |
Aug 07, 2015 | 26.90 | 26.99 | 26.76 | 26.83 | 70,920 | -0.24(-0.90%) |
Aug 06, 2015 | 27.24 | 27.31 | 26.79 | 27.07 | 202,086 | -0.13(-0.48%) |
Aug 05, 2015 | 27.33 | 27.56 | 27.14 | 27.20 | 106,055 | +0.01(+0.03%) |
Aug 04, 2015 | 27.47 | 27.47 | 27.05 | 27.20 | 472,307 | -0.15(-0.55%) |
Aug 03, 2015 | 27.31 | 27.47 | 27.17 | 27.35 | 167,074 | +0.09(+0.34%) |
Jul 31, 2015 | 26.79 | 27.53 | 26.79 | 27.25 | 101,842 | +0.49(+1.82%) |
Jul 30, 2015 | 26.44 | 26.84 | 26.44 | 26.76 | 92,362 | +0.40(+1.53%) |
Jul 29, 2015 | 26.13 | 26.52 | 26.02 | 26.36 | 71,814 | +0.23(+0.90%) |
Jul 28, 2015 | 26.17 | 26.28 | 25.85 | 26.13 | 78,832 | +0.09(+0.36%) |
Jul 27, 2015 | 26.09 | 26.19 | 25.86 | 26.03 | 162,414 | -0.19(-0.72%) |
Jul 24, 2015 | 26.74 | 26.83 | 26.20 | 26.22 | 125,888 | -0.54(-2.03%) |
Jul 23, 2015 | 26.82 | 26.99 | 26.70 | 26.76 | 90,299 | -0.01(-0.03%) |
Jul 22, 2015 | 26.93 | 26.94 | 26.71 | 26.77 | 128,644 | -0.22(-0.80%) |
Jul 21, 2015 | 27.08 | 27.24 | 26.94 | 26.99 | 107,176 | -0.27(-1.00%) |
Jul 20, 2015 | 27.38 | 27.38 | 27.06 | 27.26 | 212,424 | -0.08(-0.27%) |
Jul 17, 2015 | 27.50 | 27.50 | 27.33 | 27.34 | 123,355 | -0.16(-0.58%) |
Jul 16, 2015 | 27.30 | 27.57 | 27.30 | 27.50 | 47,694 | +0.37(+1.35%) |
Jul 15, 2015 | 27.36 | 27.38 | 27.05 | 27.13 | 79,926 | -0.22(-0.79%) |
Jul 14, 2015 | 27.11 | 27.37 | 27.09 | 27.35 | 122,757 | +0.19(+0.69%) |
Jul 13, 2015 | 27.07 | 27.16 | 26.97 | 27.16 | 159,720 | +0.23(+0.87%) |
Jul 10, 2015 | 26.75 | 26.95 | 26.75 | 26.92 | 77,578 | +0.38(+1.45%) |
Jul 09, 2015 | 26.90 | 26.93 | 26.51 | 26.54 | 139,341 | -0.03(-0.11%) |
Jul 08, 2015 | 26.90 | 26.93 | 26.49 | 26.57 | 158,368 | -0.51(-1.87%) |
Jul 07, 2015 | 27.14 | 27.28 | 26.62 | 27.07 | 104,126 | -0.02(-0.07%) |
Jul 06, 2015 | 27.21 | 27.26 | 26.98 | 27.09 | 129,192 | -0.29(-1.06%) |
Jul 02, 2015 | 27.36 | 27.38 | 27.38 | 27.38 | 245,367 | -0.17(-0.61%) |