Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.71 | 26.27 | 25.12 | 26.10 | 521,974 | +0.54(+2.12%) |
Sep 29, 2015 | 26.53 | 26.57 | 25.36 | 25.56 | 459,187 | -0.99(-3.74%) |
Sep 28, 2015 | 27.89 | 27.89 | 26.49 | 26.55 | 244,386 | -1.34(-4.79%) |
Sep 25, 2015 | 28.92 | 29.05 | 27.85 | 27.89 | 258,754 | -0.80(-2.80%) |
Sep 24, 2015 | 28.82 | 28.98 | 28.19 | 28.69 | 275,467 | -0.16(-0.56%) |
Sep 23, 2015 | 28.78 | 29.22 | 28.42 | 28.85 | 186,326 | +0.18(+0.63%) |
Sep 22, 2015 | 28.76 | 29.23 | 28.32 | 28.67 | 261,314 | -0.40(-1.37%) |
Sep 21, 2015 | 29.43 | 29.80 | 28.82 | 29.07 | 241,910 | -0.14(-0.46%) |
Sep 18, 2015 | 28.74 | 29.83 | 28.55 | 29.20 | 680,129 | +0.15(+0.53%) |
Sep 17, 2015 | 28.19 | 29.31 | 28.19 | 29.05 | 364,189 | +0.88(+3.14%) |
Sep 16, 2015 | 27.36 | 28.18 | 27.36 | 28.17 | 275,170 | +0.65(+2.36%) |
Sep 15, 2015 | 27.56 | 27.87 | 27.36 | 27.52 | 191,843 | +0.05(+0.16%) |
Sep 14, 2015 | 27.55 | 27.61 | 27.26 | 27.47 | 159,631 | -0.06(-0.23%) |
Sep 11, 2015 | 27.07 | 27.57 | 26.98 | 27.54 | 287,257 | +0.36(+1.33%) |
Sep 10, 2015 | 27.19 | 27.24 | 26.92 | 27.17 | 175,629 | -0.03(-0.10%) |
Sep 09, 2015 | 27.17 | 27.51 | 26.90 | 27.20 | 291,553 | +0.23(+0.84%) |
Sep 08, 2015 | 26.32 | 27.00 | 25.98 | 26.98 | 218,746 | +0.98(+3.78%) |
Sep 04, 2015 | 25.51 | 25.99 | 25.99 | 25.99 | 180,001 | +0.03(+0.10%) |
Sep 03, 2015 | 25.71 | 26.16 | 25.51 | 25.97 | 261,025 | +0.25(+0.98%) |
Sep 02, 2015 | 25.71 | 25.84 | 25.12 | 25.71 | 406,683 | +0.14(+0.56%) |
Sep 01, 2015 | 25.18 | 25.63 | 25.04 | 25.57 | 283,464 | -0.06(-0.25%) |
Aug 31, 2015 | 25.51 | 25.77 | 25.39 | 25.63 | 235,584 | +0.09(+0.35%) |
Aug 28, 2015 | 25.20 | 25.66 | 25.03 | 25.54 | 253,467 | +0.25(+1.00%) |
Aug 27, 2015 | 24.77 | 25.48 | 24.25 | 25.29 | 321,515 | +0.68(+2.78%) |
Aug 26, 2015 | 24.58 | 24.77 | 23.90 | 24.60 | 409,526 | +0.48(+1.98%) |
Aug 25, 2015 | 24.36 | 24.73 | 23.62 | 24.13 | 495,709 | +0.40(+1.67%) |
Aug 24, 2015 | 23.40 | 24.78 | 23.18 | 23.73 | 575,064 | -0.85(-3.44%) |
Aug 21, 2015 | 25.07 | 25.30 | 24.56 | 24.58 | 448,055 | -0.90(-3.53%) |
Aug 20, 2015 | 25.42 | 25.60 | 25.22 | 25.48 | 477,100 | -0.07(-0.28%) |
Aug 19, 2015 | 25.31 | 25.78 | 25.10 | 25.55 | 539,028 | +0.08(+0.32%) |
Aug 18, 2015 | 26.32 | 26.47 | 25.17 | 25.47 | 432,535 | -1.03(-3.87%) |
Aug 17, 2015 | 26.14 | 26.50 | 26.01 | 26.50 | 223,302 | +0.27(+1.03%) |
Aug 14, 2015 | 25.82 | 26.28 | 25.73 | 26.23 | 234,762 | +0.42(+1.64%) |
Aug 13, 2015 | 25.60 | 25.83 | 25.30 | 25.80 | 221,484 | +0.31(+1.20%) |
Aug 12, 2015 | 25.18 | 25.67 | 24.52 | 25.50 | 256,274 | +0.23(+0.93%) |
Aug 11, 2015 | 24.92 | 25.30 | 24.84 | 25.26 | 285,106 | +0.17(+0.68%) |
Aug 10, 2015 | 25.01 | 25.14 | 24.74 | 25.09 | 270,885 | +0.23(+0.91%) |
Aug 07, 2015 | 24.79 | 25.02 | 24.35 | 24.87 | 368,133 | -0.05(-0.22%) |
Aug 06, 2015 | 25.03 | 25.05 | 24.67 | 24.92 | 717,162 | -0.14(-0.54%) |
Aug 05, 2015 | 24.93 | 25.25 | 24.72 | 25.05 | 268,687 | +0.34(+1.38%) |
Aug 04, 2015 | 25.14 | 25.26 | 24.55 | 24.71 | 306,358 | -0.38(-1.51%) |
Aug 03, 2015 | 25.04 | 25.18 | 24.63 | 25.09 | 286,964 | +0.03(+0.11%) |
Jul 31, 2015 | 25.22 | 25.62 | 25.00 | 25.06 | 203,158 | -0.06(-0.25%) |
Jul 30, 2015 | 24.57 | 25.14 | 24.33 | 25.13 | 281,427 | +0.57(+2.31%) |
Jul 29, 2015 | 24.75 | 25.19 | 24.50 | 24.56 | 336,894 | -0.28(-1.12%) |
Jul 28, 2015 | 24.80 | 25.10 | 24.49 | 24.84 | 370,509 | +0.04(+0.15%) |
Jul 27, 2015 | 24.87 | 25.02 | 24.44 | 24.80 | 244,290 | -0.25(-1.01%) |
Jul 24, 2015 | 25.32 | 25.65 | 24.99 | 25.05 | 299,147 | -0.34(-1.35%) |
Jul 23, 2015 | 26.05 | 26.17 | 25.35 | 25.40 | 290,330 | -0.69(-2.66%) |
Jul 22, 2015 | 25.79 | 26.12 | 25.69 | 26.09 | 228,975 | +0.16(+0.63%) |
Jul 21, 2015 | 26.13 | 26.50 | 25.71 | 25.93 | 200,427 | -0.20(-0.76%) |
Jul 20, 2015 | 26.14 | 26.50 | 25.97 | 26.13 | 202,191 | -0.06(-0.24%) |
Jul 17, 2015 | 25.83 | 26.25 | 25.79 | 26.19 | 302,426 | +0.28(+1.08%) |
Jul 16, 2015 | 26.05 | 26.23 | 25.74 | 25.91 | 336,878 | +0.07(+0.28%) |
Jul 15, 2015 | 26.12 | 26.12 | 25.20 | 25.84 | 805,934 | -0.50(-1.91%) |
Jul 14, 2015 | 26.47 | 26.55 | 26.30 | 26.34 | 134,550 | -0.13(-0.48%) |
Jul 13, 2015 | 26.09 | 26.67 | 26.06 | 26.47 | 299,935 | +0.38(+1.45%) |
Jul 10, 2015 | 25.98 | 26.44 | 25.73 | 26.09 | 220,495 | +0.32(+1.26%) |
Jul 09, 2015 | 26.42 | 26.51 | 25.70 | 25.77 | 459,359 | -0.31(-1.17%) |
Jul 08, 2015 | 25.88 | 26.12 | 25.71 | 26.07 | 323,143 | -0.02(-0.07%) |
Jul 07, 2015 | 26.41 | 26.44 | 25.73 | 26.09 | 230,477 | -0.44(-1.66%) |
Jul 06, 2015 | 26.21 | 26.58 | 26.19 | 26.53 | 373,456 | +0.23(+0.86%) |
Jul 02, 2015 | 26.48 | 26.31 | 26.31 | 26.31 | 210,635 | -0.06(-0.24%) |