Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.02 | 26.41 | 25.95 | 26.39 | 2,388,588 | +0.64(+2.47%) |
Sep 29, 2015 | 25.62 | 25.88 | 25.54 | 25.75 | 2,055,377 | +0.19(+0.74%) |
Sep 28, 2015 | 25.96 | 26.03 | 25.55 | 25.56 | 1,781,225 | -0.57(-2.18%) |
Sep 25, 2015 | 26.37 | 26.40 | 26.05 | 26.13 | 1,268,666 | +0.03(+0.10%) |
Sep 24, 2015 | 25.88 | 26.21 | 25.82 | 26.11 | 1,599,159 | -0.01(-0.02%) |
Sep 23, 2015 | 26.01 | 26.18 | 25.94 | 26.11 | 1,424,906 | +0.17(+0.66%) |
Sep 22, 2015 | 26.31 | 26.32 | 25.84 | 25.94 | 1,601,470 | -0.65(-2.44%) |
Sep 21, 2015 | 26.28 | 26.62 | 26.19 | 26.59 | 1,483,259 | +0.42(+1.60%) |
Sep 18, 2015 | 26.03 | 26.37 | 26.02 | 26.17 | 1,757,155 | -0.05(-0.18%) |
Sep 17, 2015 | 26.45 | 26.53 | 26.18 | 26.22 | 1,570,914 | -0.21(-0.79%) |
Sep 16, 2015 | 26.20 | 26.43 | 26.09 | 26.43 | 1,603,049 | +0.34(+1.31%) |
Sep 15, 2015 | 26.18 | 26.19 | 25.99 | 26.09 | 1,736,762 | -0.01(-0.05%) |
Sep 14, 2015 | 26.19 | 26.26 | 26.02 | 26.10 | 1,512,650 | -0.04(-0.15%) |
Sep 11, 2015 | 25.95 | 26.14 | 25.86 | 26.14 | 1,362,681 | +0.05(+0.20%) |
Sep 10, 2015 | 25.85 | 26.18 | 25.84 | 26.09 | 1,941,322 | +0.22(+0.84%) |
Sep 09, 2015 | 26.08 | 26.24 | 25.84 | 25.87 | 1,574,468 | -0.01(-0.05%) |
Sep 08, 2015 | 25.88 | 25.99 | 25.78 | 25.88 | 1,551,031 | +0.43(+1.67%) |
Sep 04, 2015 | 25.26 | 25.46 | 25.46 | 25.46 | 1,197,387 | -0.23(-0.89%) |
Sep 03, 2015 | 25.36 | 25.81 | 25.27 | 25.69 | 1,325,902 | +0.41(+1.63%) |
Sep 02, 2015 | 25.03 | 25.34 | 24.94 | 25.27 | 1,520,820 | +0.45(+1.82%) |
Sep 01, 2015 | 25.04 | 25.21 | 24.70 | 24.82 | 1,789,285 | -0.62(-2.45%) |
Aug 31, 2015 | 25.43 | 25.66 | 25.31 | 25.44 | 2,015,683 | -0.19(-0.74%) |
Aug 28, 2015 | 25.31 | 25.70 | 25.21 | 25.63 | 1,306,615 | +0.14(+0.54%) |
Aug 27, 2015 | 25.28 | 25.78 | 25.08 | 25.50 | 2,002,587 | +0.45(+1.78%) |
Aug 26, 2015 | 24.80 | 25.08 | 24.25 | 25.05 | 2,259,592 | +0.82(+3.38%) |
Aug 25, 2015 | 25.16 | 25.21 | 24.23 | 24.23 | 2,625,844 | -0.19(-0.78%) |
Aug 24, 2015 | 24.22 | 25.19 | 23.92 | 24.42 | 3,139,541 | -0.99(-3.89%) |
Aug 21, 2015 | 25.79 | 26.05 | 25.40 | 25.41 | 1,974,734 | -0.60(-2.32%) |
Aug 20, 2015 | 26.45 | 26.58 | 26.00 | 26.01 | 1,849,862 | -0.64(-2.41%) |
Aug 19, 2015 | 26.60 | 26.95 | 26.41 | 26.66 | 1,536,343 | -0.09(-0.34%) |
Aug 18, 2015 | 26.81 | 26.81 | 26.59 | 26.75 | 956,675 | +0.24(+0.92%) |
Aug 17, 2015 | 26.32 | 26.55 | 26.15 | 26.50 | 866,489 | +0.06(+0.22%) |
Aug 14, 2015 | 26.32 | 26.48 | 26.25 | 26.45 | 739,515 | +0.05(+0.19%) |
Aug 13, 2015 | 26.31 | 26.48 | 26.09 | 26.39 | 1,182,793 | -0.08(-0.29%) |
Aug 12, 2015 | 25.97 | 26.53 | 25.77 | 26.47 | 2,636,485 | +0.48(+1.83%) |
Aug 11, 2015 | 25.95 | 26.09 | 25.83 | 26.00 | 941,340 | -0.26(-0.98%) |
Aug 10, 2015 | 26.12 | 26.34 | 26.10 | 26.25 | 1,135,909 | +0.10(+0.39%) |
Aug 07, 2015 | 26.16 | 26.32 | 25.95 | 26.15 | 1,183,938 | -0.14(-0.54%) |
Aug 06, 2015 | 26.55 | 26.60 | 26.16 | 26.29 | 1,443,777 | -0.20(-0.75%) |
Aug 05, 2015 | 26.43 | 26.52 | 26.26 | 26.49 | 2,067,447 | +0.33(+1.25%) |
Aug 04, 2015 | 26.27 | 26.44 | 25.89 | 26.16 | 1,287,089 | -0.06(-0.22%) |
Aug 03, 2015 | 25.95 | 26.25 | 25.93 | 26.22 | 1,005,381 | +0.21(+0.79%) |
Jul 31, 2015 | 26.30 | 26.36 | 25.96 | 26.02 | 1,418,409 | -0.24(-0.91%) |
Jul 30, 2015 | 25.39 | 26.30 | 25.27 | 26.25 | 2,554,227 | +1.04(+4.11%) |
Jul 29, 2015 | 24.35 | 25.44 | 24.35 | 25.22 | 2,365,548 | +1.00(+4.12%) |
Jul 28, 2015 | 24.09 | 24.27 | 24.03 | 24.22 | 1,213,485 | +0.24(+0.99%) |
Jul 27, 2015 | 24.12 | 24.20 | 23.92 | 23.98 | 1,056,597 | -0.17(-0.72%) |
Jul 24, 2015 | 24.18 | 24.24 | 24.03 | 24.16 | 862,054 | -0.05(-0.21%) |
Jul 23, 2015 | 24.37 | 24.38 | 24.10 | 24.21 | 792,105 | -0.12(-0.48%) |
Jul 22, 2015 | 24.30 | 24.42 | 24.23 | 24.32 | 802,985 | -0.14(-0.55%) |
Jul 21, 2015 | 24.68 | 24.70 | 24.26 | 24.46 | 861,247 | -0.25(-1.01%) |
Jul 20, 2015 | 24.77 | 24.82 | 24.64 | 24.71 | 756,152 | -0.05(-0.18%) |
Jul 17, 2015 | 24.89 | 24.95 | 24.57 | 24.75 | 684,752 | -0.15(-0.59%) |
Jul 16, 2015 | 24.74 | 24.95 | 24.74 | 24.90 | 727,137 | +0.28(+1.12%) |
Jul 15, 2015 | 24.74 | 24.77 | 24.54 | 24.63 | 1,066,554 | -0.14(-0.55%) |
Jul 14, 2015 | 24.70 | 24.83 | 24.56 | 24.76 | 840,230 | +0.01(+0.05%) |
Jul 13, 2015 | 24.61 | 24.84 | 24.49 | 24.75 | 1,236,272 | +0.14(+0.55%) |
Jul 10, 2015 | 24.33 | 24.65 | 24.26 | 24.61 | 1,219,218 | +0.50(+2.08%) |
Jul 09, 2015 | 24.55 | 24.57 | 24.10 | 24.11 | 2,086,065 | -0.12(-0.48%) |
Jul 08, 2015 | 24.50 | 24.62 | 24.18 | 24.23 | 1,472,057 | -0.50(-2.03%) |
Jul 07, 2015 | 24.43 | 24.76 | 24.22 | 24.73 | 1,468,238 | +0.21(+0.84%) |
Jul 06, 2015 | 24.38 | 24.66 | 24.34 | 24.52 | 978,234 | -0.15(-0.60%) |
Jul 02, 2015 | 24.56 | 24.67 | 24.67 | 24.67 | 1,033,367 | -0.15(-0.60%) |