Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.01 | 25.23 | 24.36 | 24.47 | 161,026 | -0.37(-1.50%) |
Sep 29, 2015 | 25.19 | 25.41 | 24.74 | 24.84 | 35,921 | -0.27(-1.07%) |
Sep 28, 2015 | 25.29 | 25.37 | 24.69 | 25.11 | 53,142 | +0.13(+0.54%) |
Sep 25, 2015 | 25.58 | 25.80 | 24.52 | 24.98 | 39,343 | -0.39(-1.54%) |
Sep 24, 2015 | 25.27 | 25.73 | 25.03 | 25.37 | 75,020 | +0.29(+1.14%) |
Sep 23, 2015 | 24.47 | 25.28 | 24.45 | 25.08 | 20,863 | +0.67(+2.74%) |
Sep 22, 2015 | 24.40 | 24.59 | 24.16 | 24.41 | 30,017 | -0.31(-1.24%) |
Sep 21, 2015 | 24.87 | 25.01 | 24.55 | 24.72 | 20,560 | +0.10(+0.40%) |
Sep 18, 2015 | 24.82 | 25.33 | 24.43 | 24.62 | 75,204 | -0.63(-2.49%) |
Sep 17, 2015 | 24.86 | 25.65 | 24.73 | 25.25 | 47,847 | +0.33(+1.34%) |
Sep 16, 2015 | 24.88 | 25.15 | 24.75 | 24.92 | 20,305 | +0.01(+0.04%) |
Sep 15, 2015 | 24.28 | 24.92 | 24.28 | 24.91 | 24,631 | +0.59(+2.43%) |
Sep 14, 2015 | 24.37 | 24.41 | 24.12 | 24.32 | 34,917 | +0.20(+0.83%) |
Sep 11, 2015 | 23.87 | 24.33 | 23.87 | 24.12 | 40,316 | +0.05(+0.20%) |
Sep 10, 2015 | 23.93 | 24.33 | 23.93 | 24.07 | 48,211 | -0.09(-0.36%) |
Sep 09, 2015 | 24.59 | 24.64 | 23.93 | 24.15 | 42,951 | -0.14(-0.59%) |
Sep 08, 2015 | 24.15 | 24.88 | 23.97 | 24.30 | 58,586 | +0.53(+2.25%) |
Sep 04, 2015 | 23.83 | 23.76 | 23.76 | 23.76 | 36,089 | -0.30(-1.27%) |
Sep 03, 2015 | 24.81 | 24.93 | 23.75 | 24.07 | 56,463 | -0.75(-3.03%) |
Sep 02, 2015 | 24.17 | 24.83 | 23.89 | 24.82 | 49,362 | +0.85(+3.54%) |
Sep 01, 2015 | 23.66 | 24.84 | 23.55 | 23.97 | 36,876 | -0.02(-0.08%) |
Aug 31, 2015 | 24.24 | 24.54 | 23.83 | 23.99 | 43,586 | -0.28(-1.14%) |
Aug 28, 2015 | 24.10 | 24.46 | 23.35 | 24.27 | 41,846 | +0.02(+0.08%) |
Aug 27, 2015 | 23.66 | 25.72 | 23.52 | 24.25 | 46,882 | +0.92(+3.96%) |
Aug 26, 2015 | 23.32 | 23.42 | 22.64 | 23.32 | 33,384 | +0.47(+2.04%) |
Aug 25, 2015 | 23.56 | 23.64 | 22.74 | 22.86 | 51,721 | -0.02(-0.08%) |
Aug 24, 2015 | 22.68 | 23.61 | 22.27 | 22.88 | 61,899 | -0.49(-2.08%) |
Aug 21, 2015 | 22.88 | 23.39 | 22.88 | 23.36 | 60,318 | +0.10(+0.45%) |
Aug 20, 2015 | 23.65 | 24.09 | 23.23 | 23.26 | 44,502 | -0.51(-2.17%) |
Aug 19, 2015 | 23.89 | 24.27 | 23.59 | 23.77 | 25,091 | -0.19(-0.80%) |
Aug 18, 2015 | 24.17 | 24.17 | 23.76 | 23.96 | 27,168 | -0.04(-0.16%) |
Aug 17, 2015 | 24.18 | 24.18 | 23.66 | 24.00 | 18,646 | -0.07(-0.28%) |
Aug 14, 2015 | 23.83 | 24.18 | 23.38 | 24.07 | 14,279 | +0.30(+1.24%) |
Aug 13, 2015 | 23.78 | 24.37 | 23.56 | 23.77 | 29,705 | +0.06(+0.24%) |
Aug 12, 2015 | 23.82 | 23.92 | 23.26 | 23.72 | 25,534 | -0.10(-0.44%) |
Aug 11, 2015 | 24.04 | 24.29 | 23.48 | 23.82 | 43,590 | -0.34(-1.42%) |
Aug 10, 2015 | 24.62 | 24.73 | 24.02 | 24.16 | 40,334 | -0.28(-1.13%) |
Aug 07, 2015 | 24.46 | 24.68 | 24.11 | 24.44 | 27,707 | -0.09(-0.35%) |
Aug 06, 2015 | 25.22 | 25.22 | 24.41 | 24.53 | 30,089 | -0.67(-2.65%) |
Aug 05, 2015 | 25.55 | 25.62 | 25.10 | 25.19 | 25,707 | -0.14(-0.56%) |
Aug 04, 2015 | 25.32 | 25.64 | 25.10 | 25.34 | 22,695 | +0.13(+0.53%) |
Aug 03, 2015 | 25.63 | 25.68 | 25.07 | 25.20 | 36,842 | -0.24(-0.94%) |
Jul 31, 2015 | 25.42 | 25.72 | 25.25 | 25.44 | 28,915 | -0.03(-0.11%) |
Jul 30, 2015 | 25.02 | 25.66 | 24.68 | 25.47 | 31,083 | +0.35(+1.40%) |
Jul 29, 2015 | 25.60 | 25.60 | 24.84 | 25.12 | 28,312 | -0.43(-1.68%) |
Jul 28, 2015 | 25.69 | 25.69 | 24.93 | 25.55 | 41,961 | -0.04(-0.15%) |
Jul 27, 2015 | 25.46 | 25.77 | 25.26 | 25.58 | 67,300 | +0.08(+0.30%) |
Jul 24, 2015 | 25.96 | 26.06 | 25.33 | 25.51 | 27,057 | -0.52(-2.01%) |
Jul 23, 2015 | 26.24 | 26.25 | 25.80 | 26.03 | 37,330 | -0.18(-0.69%) |
Jul 22, 2015 | 26.23 | 26.36 | 26.07 | 26.21 | 36,752 | -0.06(-0.22%) |
Jul 21, 2015 | 26.38 | 26.43 | 25.95 | 26.27 | 46,616 | -0.12(-0.47%) |
Jul 20, 2015 | 26.61 | 26.64 | 26.21 | 26.39 | 43,728 | -0.24(-0.89%) |
Jul 17, 2015 | 26.89 | 26.89 | 26.19 | 26.63 | 49,834 | -0.14(-0.53%) |
Jul 16, 2015 | 26.69 | 27.37 | 26.69 | 26.77 | 75,517 | +0.30(+1.12%) |
Jul 15, 2015 | 26.43 | 26.71 | 26.23 | 26.48 | 59,597 | +0.10(+0.36%) |
Jul 14, 2015 | 26.04 | 26.57 | 25.50 | 26.38 | 87,645 | +0.41(+1.58%) |
Jul 13, 2015 | 26.34 | 26.44 | 25.93 | 25.97 | 55,581 | -0.39(-1.48%) |
Jul 10, 2015 | 25.75 | 26.49 | 25.40 | 26.37 | 76,742 | +0.82(+3.21%) |
Jul 09, 2015 | 25.35 | 26.04 | 24.98 | 25.55 | 96,830 | +0.57(+2.29%) |
Jul 08, 2015 | 24.37 | 25.38 | 24.13 | 24.97 | 157,929 | +0.91(+3.76%) |
Jul 07, 2015 | 24.63 | 24.69 | 23.82 | 24.07 | 28,738 | -0.65(-2.62%) |
Jul 06, 2015 | 24.44 | 24.73 | 23.80 | 24.72 | 37,367 | +0.24(+0.97%) |
Jul 02, 2015 | 25.24 | 24.48 | 24.48 | 24.48 | 22,555 | -0.71(-2.80%) |