Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.30 | 27.20 | 26.03 | 27.15 | 195,358 | +0.91(+3.45%) |
Sep 29, 2015 | 27.76 | 27.76 | 25.74 | 26.25 | 129,060 | -1.35(-4.91%) |
Sep 28, 2015 | 27.80 | 27.97 | 27.20 | 27.60 | 201,729 | -0.20(-0.73%) |
Sep 25, 2015 | 27.63 | 28.10 | 27.52 | 27.80 | 305,220 | +0.56(+2.05%) |
Sep 24, 2015 | 26.78 | 27.32 | 26.62 | 27.25 | 140,222 | +0.15(+0.56%) |
Sep 23, 2015 | 26.66 | 27.14 | 26.43 | 27.09 | 103,738 | +0.55(+2.07%) |
Sep 22, 2015 | 26.79 | 27.16 | 26.21 | 26.54 | 68,970 | -0.33(-1.23%) |
Sep 21, 2015 | 26.58 | 26.90 | 26.32 | 26.87 | 48,388 | +0.63(+2.38%) |
Sep 18, 2015 | 27.06 | 27.54 | 26.11 | 26.25 | 130,434 | -1.15(-4.19%) |
Sep 17, 2015 | 27.50 | 27.64 | 27.25 | 27.40 | 77,299 | -0.04(-0.15%) |
Sep 16, 2015 | 27.46 | 27.71 | 27.06 | 27.44 | 79,379 | +0.08(+0.31%) |
Sep 15, 2015 | 27.23 | 27.82 | 27.05 | 27.36 | 135,785 | +0.14(+0.53%) |
Sep 14, 2015 | 28.00 | 28.12 | 27.16 | 27.21 | 66,410 | -0.65(-2.34%) |
Sep 11, 2015 | 27.99 | 28.22 | 27.85 | 27.86 | 48,703 | -0.23(-0.81%) |
Sep 10, 2015 | 28.09 | 28.54 | 27.90 | 28.09 | 65,676 | +0.12(+0.42%) |
Sep 09, 2015 | 28.45 | 28.45 | 27.63 | 27.97 | 113,338 | -0.25(-0.87%) |
Sep 08, 2015 | 29.57 | 29.77 | 27.97 | 28.22 | 194,377 | -0.39(-1.36%) |
Sep 04, 2015 | 26.62 | 28.61 | 28.61 | 28.61 | 331,212 | +2.20(+8.32%) |
Sep 03, 2015 | 27.04 | 27.79 | 26.38 | 26.41 | 253,485 | +0.54(+2.09%) |
Sep 02, 2015 | 25.88 | 26.13 | 25.56 | 25.87 | 124,518 | +0.22(+0.86%) |
Sep 01, 2015 | 25.56 | 25.78 | 25.31 | 25.65 | 75,283 | -0.34(-1.30%) |
Aug 31, 2015 | 25.83 | 26.11 | 25.67 | 25.99 | 99,675 | -0.06(-0.23%) |
Aug 28, 2015 | 26.09 | 26.34 | 25.88 | 26.05 | 58,216 | -0.16(-0.61%) |
Aug 27, 2015 | 26.70 | 26.70 | 25.85 | 26.21 | 58,089 | -0.33(-1.24%) |
Aug 26, 2015 | 26.37 | 26.67 | 25.83 | 26.54 | 57,523 | +0.74(+2.88%) |
Aug 25, 2015 | 25.99 | 26.47 | 25.43 | 25.79 | 73,456 | +0.39(+1.53%) |
Aug 24, 2015 | 24.76 | 25.99 | 23.59 | 25.40 | 100,693 | -0.90(-3.44%) |
Aug 21, 2015 | 26.72 | 26.72 | 25.29 | 26.31 | 61,870 | -0.54(-2.01%) |
Aug 20, 2015 | 27.41 | 27.41 | 26.75 | 26.85 | 45,113 | -0.64(-2.34%) |
Aug 19, 2015 | 27.46 | 27.65 | 26.98 | 27.49 | 49,315 | +0.14(+0.49%) |
Aug 18, 2015 | 27.14 | 27.38 | 27.10 | 27.36 | 62,942 | +0.30(+1.12%) |
Aug 17, 2015 | 26.62 | 27.08 | 26.62 | 27.05 | 78,416 | +0.23(+0.85%) |
Aug 14, 2015 | 26.37 | 27.24 | 26.37 | 26.82 | 108,445 | +0.38(+1.44%) |
Aug 13, 2015 | 26.03 | 26.52 | 26.01 | 26.44 | 46,656 | +0.35(+1.33%) |
Aug 12, 2015 | 26.01 | 26.11 | 25.59 | 26.10 | 61,151 | +0.23(+0.88%) |
Aug 11, 2015 | 25.58 | 26.00 | 25.34 | 25.87 | 67,931 | +0.21(+0.82%) |
Aug 10, 2015 | 25.05 | 25.74 | 24.94 | 25.66 | 87,174 | +0.58(+2.33%) |
Aug 07, 2015 | 25.28 | 25.60 | 24.96 | 25.07 | 64,619 | -0.21(-0.84%) |
Aug 06, 2015 | 25.86 | 26.07 | 25.26 | 25.28 | 45,107 | -0.52(-2.00%) |
Aug 05, 2015 | 25.65 | 25.94 | 25.45 | 25.80 | 52,242 | +0.23(+0.89%) |
Aug 04, 2015 | 25.42 | 25.73 | 25.34 | 25.57 | 64,262 | +0.28(+1.10%) |
Aug 03, 2015 | 25.66 | 25.67 | 24.73 | 25.29 | 45,754 | -0.27(-1.06%) |
Jul 31, 2015 | 25.28 | 25.87 | 25.17 | 25.56 | 81,727 | +0.40(+1.58%) |
Jul 30, 2015 | 24.60 | 25.36 | 24.46 | 25.17 | 81,386 | +0.63(+2.55%) |
Jul 29, 2015 | 25.26 | 25.26 | 24.28 | 24.54 | 65,376 | -0.59(-2.35%) |
Jul 28, 2015 | 24.85 | 25.27 | 24.42 | 25.13 | 50,561 | +0.42(+1.71%) |
Jul 27, 2015 | 25.24 | 25.27 | 24.66 | 24.71 | 83,928 | -0.72(-2.82%) |
Jul 24, 2015 | 25.59 | 25.66 | 25.19 | 25.43 | 126,360 | -0.34(-1.31%) |
Jul 23, 2015 | 26.70 | 26.70 | 25.70 | 25.77 | 87,538 | -0.77(-2.90%) |
Jul 22, 2015 | 26.50 | 26.65 | 26.34 | 26.54 | 102,552 | +0.03(+0.13%) |
Jul 21, 2015 | 26.51 | 26.74 | 26.42 | 26.50 | 152,606 | +0.03(+0.10%) |
Jul 20, 2015 | 27.05 | 27.14 | 26.12 | 26.48 | 155,532 | -0.95(-3.45%) |
Jul 17, 2015 | 27.58 | 27.71 | 27.25 | 27.42 | 42,102 | -0.16(-0.58%) |
Jul 16, 2015 | 27.27 | 27.62 | 27.13 | 27.58 | 85,449 | +0.35(+1.27%) |
Jul 15, 2015 | 28.15 | 28.20 | 27.12 | 27.24 | 113,667 | -0.91(-3.24%) |
Jul 14, 2015 | 27.92 | 28.39 | 27.74 | 28.15 | 100,336 | +0.46(+1.65%) |
Jul 13, 2015 | 27.74 | 28.43 | 27.42 | 27.69 | 112,279 | -0.05(-0.18%) |
Jul 10, 2015 | 27.39 | 28.03 | 26.64 | 27.74 | 74,898 | +0.57(+2.08%) |
Jul 09, 2015 | 27.71 | 27.96 | 27.04 | 27.18 | 123,205 | -0.43(-1.56%) |
Jul 08, 2015 | 27.90 | 28.07 | 27.33 | 27.61 | 104,489 | -0.58(-2.07%) |
Jul 07, 2015 | 27.86 | 28.37 | 27.33 | 28.19 | 239,393 | +0.41(+1.49%) |
Jul 06, 2015 | 26.72 | 27.92 | 26.12 | 27.78 | 218,835 | +1.12(+4.22%) |
Jul 02, 2015 | 27.06 | 26.65 | 26.65 | 26.65 | 139,750 | -0.20(-0.76%) |