Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 25.61 | 25.09 | 25.51 | 427,307 | +0.53(+2.14%) |
Sep 29, 2015 | 25.26 | 25.37 | 24.82 | 24.98 | 548,337 | -0.28(-1.12%) |
Sep 28, 2015 | 26.00 | 26.00 | 25.17 | 25.26 | 286,928 | -0.74(-2.83%) |
Sep 25, 2015 | 26.26 | 26.29 | 25.85 | 26.00 | 167,318 | -0.07(-0.28%) |
Sep 24, 2015 | 25.72 | 26.12 | 25.16 | 26.07 | 399,269 | +0.08(+0.31%) |
Sep 23, 2015 | 26.54 | 26.71 | 25.97 | 25.99 | 293,721 | -0.55(-2.07%) |
Sep 22, 2015 | 26.88 | 27.02 | 26.37 | 26.54 | 380,309 | -0.79(-2.90%) |
Sep 21, 2015 | 27.61 | 27.89 | 27.24 | 27.33 | 295,266 | -0.10(-0.35%) |
Sep 18, 2015 | 27.45 | 27.58 | 27.16 | 27.43 | 748,667 | -0.48(-1.74%) |
Sep 17, 2015 | 28.23 | 28.31 | 27.83 | 27.91 | 238,067 | -0.29(-1.03%) |
Sep 16, 2015 | 27.47 | 28.32 | 27.42 | 28.20 | 257,910 | +0.86(+3.13%) |
Sep 15, 2015 | 27.20 | 27.44 | 27.02 | 27.35 | 191,042 | +0.24(+0.89%) |
Sep 14, 2015 | 27.46 | 27.57 | 26.80 | 27.10 | 224,629 | -0.43(-1.56%) |
Sep 11, 2015 | 27.59 | 27.59 | 27.15 | 27.53 | 267,331 | -0.23(-0.84%) |
Sep 10, 2015 | 27.46 | 27.87 | 27.32 | 27.77 | 427,535 | +0.23(+0.82%) |
Sep 09, 2015 | 28.80 | 28.86 | 27.50 | 27.54 | 423,369 | -0.99(-3.48%) |
Sep 08, 2015 | 27.52 | 28.55 | 27.31 | 28.53 | 554,749 | +1.45(+5.34%) |
Sep 04, 2015 | 27.10 | 27.09 | 27.09 | 27.09 | 385,859 | -0.45(-1.64%) |
Sep 03, 2015 | 27.19 | 27.64 | 27.15 | 27.54 | 343,215 | +0.44(+1.61%) |
Sep 02, 2015 | 26.91 | 27.11 | 26.29 | 27.10 | 407,323 | +0.51(+1.92%) |
Sep 01, 2015 | 26.82 | 27.10 | 26.55 | 26.59 | 332,786 | -0.78(-2.86%) |
Aug 31, 2015 | 27.15 | 27.64 | 26.78 | 27.38 | 389,946 | -0.05(-0.18%) |
Aug 28, 2015 | 27.22 | 27.71 | 26.92 | 27.43 | 384,066 | -0.05(-0.18%) |
Aug 27, 2015 | 26.94 | 27.90 | 26.79 | 27.48 | 474,120 | +0.93(+3.50%) |
Aug 26, 2015 | 26.15 | 26.64 | 25.74 | 26.55 | 445,996 | +0.85(+3.30%) |
Aug 25, 2015 | 26.97 | 27.01 | 25.66 | 25.70 | 735,947 | -0.55(-2.08%) |
Aug 24, 2015 | 26.97 | 27.38 | 24.97 | 26.24 | 721,619 | -0.45(-1.68%) |
Aug 21, 2015 | 26.92 | 27.22 | 26.68 | 26.69 | 951,060 | -0.55(-2.00%) |
Aug 20, 2015 | 27.09 | 27.45 | 26.94 | 27.24 | 479,036 | -0.14(-0.50%) |
Aug 19, 2015 | 27.44 | 27.55 | 27.09 | 27.37 | 627,396 | -0.30(-1.07%) |
Aug 18, 2015 | 27.95 | 28.11 | 27.31 | 27.67 | 317,709 | -0.45(-1.60%) |
Aug 17, 2015 | 27.81 | 28.27 | 27.58 | 28.12 | 431,748 | +0.26(+0.92%) |
Aug 14, 2015 | 27.09 | 27.90 | 27.09 | 27.86 | 505,582 | +0.82(+3.03%) |
Aug 13, 2015 | 27.32 | 27.34 | 26.91 | 27.05 | 442,443 | -0.38(-1.38%) |
Aug 12, 2015 | 27.00 | 27.58 | 26.89 | 27.42 | 533,609 | +0.18(+0.65%) |
Aug 11, 2015 | 27.54 | 27.58 | 27.09 | 27.25 | 533,421 | -0.69(-2.47%) |
Aug 10, 2015 | 27.31 | 27.96 | 27.27 | 27.94 | 705,171 | +0.72(+2.65%) |
Aug 07, 2015 | 27.72 | 28.06 | 27.15 | 27.21 | 345,201 | -0.63(-2.28%) |
Aug 06, 2015 | 27.70 | 28.09 | 27.45 | 27.85 | 388,716 | +0.21(+0.76%) |
Aug 05, 2015 | 27.34 | 28.12 | 27.23 | 27.64 | 527,474 | +0.26(+0.97%) |
Aug 04, 2015 | 27.72 | 28.14 | 27.26 | 27.37 | 707,787 | -0.57(-2.04%) |
Aug 03, 2015 | 28.16 | 28.22 | 27.69 | 27.94 | 395,703 | -0.30(-1.05%) |
Jul 31, 2015 | 28.51 | 28.64 | 28.19 | 28.24 | 618,454 | -0.17(-0.59%) |
Jul 30, 2015 | 28.40 | 28.52 | 28.22 | 28.41 | 546,057 | +0.00(+0.00%) |
Jul 29, 2015 | 28.04 | 28.59 | 27.97 | 28.41 | 441,474 | +0.27(+0.97%) |
Jul 28, 2015 | 27.70 | 28.27 | 27.45 | 28.14 | 628,824 | +0.56(+2.04%) |
Jul 27, 2015 | 27.70 | 27.78 | 27.43 | 27.58 | 344,734 | -0.36(-1.29%) |
Jul 24, 2015 | 28.70 | 28.81 | 27.73 | 27.94 | 364,970 | -0.83(-2.87%) |
Jul 23, 2015 | 28.79 | 29.03 | 28.79 | 28.76 | 351,786 | +0.08(+0.28%) |
Jul 22, 2015 | 28.88 | 29.01 | 28.58 | 28.68 | 273,696 | -0.31(-1.08%) |
Jul 21, 2015 | 29.13 | 29.54 | 28.96 | 29.00 | 250,501 | -0.16(-0.55%) |
Jul 20, 2015 | 29.38 | 29.38 | 29.06 | 29.16 | 285,143 | -0.28(-0.95%) |
Jul 17, 2015 | 30.06 | 30.06 | 29.37 | 29.44 | 331,791 | -0.69(-2.29%) |
Jul 16, 2015 | 30.22 | 30.34 | 30.09 | 30.13 | 455,784 | -0.06(-0.21%) |
Jul 15, 2015 | 30.78 | 30.88 | 30.18 | 30.19 | 388,861 | -0.70(-2.26%) |
Jul 14, 2015 | 30.77 | 30.98 | 30.68 | 30.89 | 391,172 | +0.17(+0.55%) |
Jul 13, 2015 | 30.63 | 30.98 | 30.44 | 30.72 | 601,254 | +0.33(+1.08%) |
Jul 10, 2015 | 30.31 | 30.43 | 29.89 | 30.39 | 712,885 | +0.51(+1.72%) |
Jul 09, 2015 | 30.41 | 30.43 | 29.69 | 29.88 | 993,336 | -0.12(-0.40%) |
Jul 08, 2015 | 29.98 | 30.07 | 29.54 | 30.00 | 1,022,341 | -0.10(-0.32%) |
Jul 07, 2015 | 29.90 | 30.14 | 29.34 | 30.10 | 595,198 | +0.15(+0.51%) |
Jul 06, 2015 | 29.96 | 30.26 | 29.86 | 29.94 | 686,652 | -0.41(-1.35%) |
Jul 02, 2015 | 30.10 | 30.35 | 30.35 | 30.35 | 972,257 | +0.37(+1.23%) |