Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.91 | 26.30 | 25.84 | 26.27 | 2,399,120 | +0.63(+2.47%) |
Sep 29, 2015 | 25.51 | 25.76 | 25.43 | 25.64 | 2,064,441 | +0.19(+0.74%) |
Sep 28, 2015 | 25.85 | 25.92 | 25.44 | 25.45 | 1,789,079 | -0.57(-2.18%) |
Sep 25, 2015 | 26.25 | 26.28 | 25.94 | 26.02 | 1,274,260 | +0.03(+0.10%) |
Sep 24, 2015 | 25.76 | 26.10 | 25.70 | 25.99 | 1,606,210 | -0.01(-0.03%) |
Sep 23, 2015 | 25.90 | 26.06 | 25.83 | 26.00 | 1,431,189 | +0.17(+0.66%) |
Sep 22, 2015 | 26.19 | 26.21 | 25.73 | 25.83 | 1,608,532 | -0.65(-2.44%) |
Sep 21, 2015 | 26.17 | 26.50 | 26.08 | 26.47 | 1,489,799 | +0.42(+1.60%) |
Sep 18, 2015 | 25.91 | 26.25 | 25.91 | 26.06 | 1,764,903 | -0.05(-0.18%) |
Sep 17, 2015 | 26.34 | 26.42 | 26.06 | 26.10 | 1,577,842 | -0.21(-0.79%) |
Sep 16, 2015 | 26.08 | 26.31 | 25.98 | 26.31 | 1,610,118 | +0.34(+1.31%) |
Sep 15, 2015 | 26.07 | 26.08 | 25.87 | 25.97 | 1,744,420 | -0.01(-0.05%) |
Sep 14, 2015 | 26.08 | 26.15 | 25.91 | 25.98 | 1,519,320 | -0.04(-0.15%) |
Sep 11, 2015 | 25.84 | 26.02 | 25.74 | 26.02 | 1,368,690 | +0.05(+0.20%) |
Sep 10, 2015 | 25.74 | 26.07 | 25.73 | 25.97 | 1,949,882 | +0.22(+0.84%) |
Sep 09, 2015 | 25.96 | 26.12 | 25.72 | 25.76 | 1,581,411 | -0.01(-0.05%) |
Sep 08, 2015 | 25.76 | 25.87 | 25.66 | 25.77 | 1,557,871 | +0.42(+1.67%) |
Sep 04, 2015 | 25.15 | 25.34 | 25.34 | 25.34 | 1,202,667 | -0.23(-0.89%) |
Sep 03, 2015 | 25.25 | 25.69 | 25.16 | 25.57 | 1,331,748 | +0.41(+1.63%) |
Sep 02, 2015 | 24.92 | 25.23 | 24.83 | 25.16 | 1,527,527 | +0.45(+1.82%) |
Sep 01, 2015 | 24.93 | 25.10 | 24.59 | 24.71 | 1,797,175 | -0.62(-2.45%) |
Aug 31, 2015 | 25.32 | 25.55 | 25.20 | 25.33 | 2,024,571 | -0.19(-0.74%) |
Aug 28, 2015 | 25.19 | 25.59 | 25.10 | 25.52 | 1,312,377 | +0.14(+0.54%) |
Aug 27, 2015 | 25.17 | 25.67 | 24.97 | 25.38 | 2,011,418 | +0.44(+1.78%) |
Aug 26, 2015 | 24.69 | 24.97 | 24.14 | 24.94 | 2,269,556 | +0.82(+3.38%) |
Aug 25, 2015 | 25.04 | 25.10 | 24.12 | 24.12 | 2,637,423 | -0.19(-0.78%) |
Aug 24, 2015 | 24.12 | 25.08 | 23.81 | 24.31 | 3,153,385 | -0.99(-3.89%) |
Aug 21, 2015 | 25.68 | 25.93 | 25.29 | 25.30 | 1,983,441 | -0.60(-2.32%) |
Aug 20, 2015 | 26.34 | 26.47 | 25.89 | 25.90 | 1,858,020 | -0.64(-2.41%) |
Aug 19, 2015 | 26.49 | 26.83 | 26.30 | 26.54 | 1,543,118 | -0.09(-0.34%) |
Aug 18, 2015 | 26.70 | 26.70 | 26.47 | 26.63 | 960,894 | +0.24(+0.92%) |
Aug 17, 2015 | 26.21 | 26.43 | 26.04 | 26.39 | 870,310 | +0.06(+0.22%) |
Aug 14, 2015 | 26.20 | 26.36 | 26.13 | 26.33 | 742,776 | +0.05(+0.19%) |
Aug 13, 2015 | 26.20 | 26.36 | 25.97 | 26.28 | 1,188,009 | -0.08(-0.29%) |
Aug 12, 2015 | 25.86 | 26.41 | 25.65 | 26.36 | 2,648,111 | +0.47(+1.83%) |
Aug 11, 2015 | 25.84 | 25.98 | 25.72 | 25.88 | 945,491 | -0.26(-0.98%) |
Aug 10, 2015 | 26.01 | 26.22 | 25.98 | 26.14 | 1,140,918 | +0.10(+0.39%) |
Aug 07, 2015 | 26.04 | 26.20 | 25.84 | 26.04 | 1,189,158 | -0.14(-0.54%) |
Aug 06, 2015 | 26.43 | 26.48 | 26.04 | 26.18 | 1,450,144 | -0.20(-0.75%) |
Aug 05, 2015 | 26.31 | 26.40 | 26.14 | 26.37 | 2,076,563 | +0.33(+1.25%) |
Aug 04, 2015 | 26.15 | 26.32 | 25.77 | 26.05 | 1,292,765 | -0.06(-0.22%) |
Aug 03, 2015 | 25.84 | 26.13 | 25.82 | 26.11 | 1,009,814 | +0.20(+0.79%) |
Jul 31, 2015 | 26.18 | 26.25 | 25.85 | 25.90 | 1,424,664 | -0.24(-0.91%) |
Jul 30, 2015 | 25.28 | 26.18 | 25.16 | 26.14 | 2,565,491 | +1.03(+4.11%) |
Jul 29, 2015 | 24.24 | 25.33 | 24.24 | 25.11 | 2,375,980 | +0.99(+4.12%) |
Jul 28, 2015 | 23.99 | 24.17 | 23.92 | 24.11 | 1,218,836 | +0.24(+0.99%) |
Jul 27, 2015 | 24.01 | 24.10 | 23.81 | 23.88 | 1,061,256 | -0.17(-0.72%) |
Jul 24, 2015 | 24.07 | 24.13 | 23.93 | 24.05 | 865,856 | -0.05(-0.21%) |
Jul 23, 2015 | 24.26 | 24.27 | 23.99 | 24.10 | 795,598 | -0.12(-0.48%) |
Jul 22, 2015 | 24.19 | 24.31 | 24.13 | 24.22 | 806,526 | -0.13(-0.55%) |
Jul 21, 2015 | 24.57 | 24.59 | 24.15 | 24.35 | 865,045 | -0.25(-1.02%) |
Jul 20, 2015 | 24.66 | 24.71 | 24.53 | 24.60 | 759,487 | -0.04(-0.18%) |
Jul 17, 2015 | 24.78 | 24.84 | 24.46 | 24.65 | 687,772 | -0.15(-0.59%) |
Jul 16, 2015 | 24.63 | 24.84 | 24.63 | 24.79 | 730,343 | +0.28(+1.12%) |
Jul 15, 2015 | 24.63 | 24.66 | 24.43 | 24.52 | 1,071,257 | -0.13(-0.55%) |
Jul 14, 2015 | 24.59 | 24.72 | 24.46 | 24.65 | 843,935 | +0.01(+0.05%) |
Jul 13, 2015 | 24.50 | 24.73 | 24.38 | 24.64 | 1,241,723 | +0.13(+0.55%) |
Jul 10, 2015 | 24.22 | 24.54 | 24.15 | 24.50 | 1,224,594 | +0.50(+2.08%) |
Jul 09, 2015 | 24.44 | 24.47 | 24.00 | 24.01 | 2,095,264 | -0.12(-0.48%) |
Jul 08, 2015 | 24.39 | 24.51 | 24.08 | 24.12 | 1,478,548 | -0.50(-2.03%) |
Jul 07, 2015 | 24.32 | 24.65 | 24.11 | 24.62 | 1,474,713 | +0.20(+0.84%) |
Jul 06, 2015 | 24.27 | 24.56 | 24.24 | 24.42 | 982,548 | -0.15(-0.60%) |
Jul 02, 2015 | 24.45 | 24.56 | 24.56 | 24.56 | 1,037,924 | -0.15(-0.60%) |