Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.95 | 25.95 | 25.84 | 25.91 | 18,527 | +0.32(+1.25%) |
Sep 29, 2015 | 25.60 | 25.62 | 25.56 | 25.59 | 14,307 | -0.22(-0.87%) |
Sep 28, 2015 | 25.97 | 25.97 | 25.82 | 25.82 | 7,499 | -0.29(-1.12%) |
Sep 25, 2015 | 26.41 | 26.41 | 26.06 | 26.11 | 7,285 | -0.01(-0.05%) |
Sep 24, 2015 | 25.90 | 26.12 | 25.90 | 26.12 | 311 | -0.07(-0.26%) |
Sep 23, 2015 | 26.29 | 26.29 | 26.19 | 26.19 | 743 | -0.12(-0.44%) |
Sep 22, 2015 | 26.30 | 26.30 | 26.30 | 26.30 | 124 | -0.30(-1.11%) |
Sep 21, 2015 | 27.06 | 27.06 | 26.46 | 26.60 | 23,268 | -0.10(-0.36%) |
Sep 18, 2015 | 26.69 | 26.70 | 26.62 | 26.70 | 4,988 | -0.31(-1.16%) |
Sep 17, 2015 | 27.06 | 27.06 | 27.01 | 27.01 | 379 | +0.15(+0.56%) |
Sep 16, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 251 | +0.00(+0.00%) |
Sep 15, 2015 | 26.59 | 26.86 | 26.59 | 26.86 | 253 | +0.37(+1.38%) |
Sep 14, 2015 | 26.57 | 26.57 | 26.49 | 26.49 | 3,528 | -0.06(-0.21%) |
Sep 11, 2015 | 26.35 | 26.55 | 26.31 | 26.55 | 882 | +0.03(+0.12%) |
Sep 10, 2015 | 26.41 | 26.65 | 26.33 | 26.52 | 17,308 | +0.19(+0.72%) |
Sep 09, 2015 | 26.63 | 26.63 | 26.33 | 26.33 | 1,259 | -0.37(-1.37%) |
Sep 08, 2015 | 26.54 | 26.69 | 26.43 | 26.69 | 10,549 | +0.67(+2.56%) |
Sep 04, 2015 | 26.15 | 26.02 | 26.02 | 26.02 | 54,540 | -0.55(-2.06%) |
Sep 03, 2015 | 26.67 | 26.67 | 26.57 | 26.57 | 4,219 | +0.17(+0.63%) |
Sep 02, 2015 | 26.32 | 26.41 | 26.29 | 26.41 | 1,637 | +0.21(+0.82%) |
Sep 01, 2015 | 26.19 | 26.19 | 26.19 | 26.19 | 125 | -0.72(-2.68%) |
Aug 31, 2015 | 26.79 | 26.91 | 26.79 | 26.91 | 680 | +0.06(+0.24%) |
Aug 28, 2015 | 26.87 | 26.98 | 26.85 | 26.85 | 2,724 | +0.15(+0.56%) |
Aug 27, 2015 | 26.70 | 26.70 | 26.70 | 26.70 | 127 | +0.56(+2.16%) |
Aug 26, 2015 | 25.83 | 26.17 | 25.63 | 26.14 | 1,997 | +0.06(+0.24%) |
Aug 25, 2015 | 26.35 | 26.35 | 26.07 | 26.07 | 2,466 | +0.19(+0.74%) |
Aug 24, 2015 | 26.04 | 26.37 | 24.75 | 25.88 | 12,732 | -1.07(-3.98%) |
Aug 21, 2015 | 27.19 | 27.29 | 26.95 | 26.95 | 2,938 | -0.83(-2.97%) |
Aug 20, 2015 | 27.91 | 27.91 | 27.71 | 27.78 | 18,954 | -0.31(-1.10%) |
Aug 19, 2015 | 28.24 | 28.24 | 28.08 | 28.09 | 555 | -0.34(-1.20%) |
Aug 18, 2015 | 28.48 | 28.48 | 28.43 | 28.43 | 831 | +0.02(+0.05%) |
Aug 17, 2015 | 28.27 | 28.41 | 28.27 | 28.41 | 598 | +0.12(+0.42%) |
Aug 14, 2015 | 28.29 | 28.29 | 28.29 | 28.29 | 125 | +0.03(+0.11%) |
Aug 13, 2015 | 28.32 | 28.37 | 28.26 | 28.26 | 763 | +0.11(+0.38%) |
Aug 12, 2015 | 27.91 | 28.16 | 27.91 | 28.16 | 308 | +0.11(+0.38%) |
Aug 07, 2015 | 28.07 | 28.05 | 28.05 | 28.05 | 503 | -0.44(-1.53%) |
Aug 05, 2015 | 28.47 | 28.49 | 28.49 | 28.49 | 6,046 | +0.10(+0.36%) |
Aug 04, 2015 | 28.36 | 28.40 | 28.36 | 28.38 | 1,609 | -0.10(-0.33%) |
Aug 03, 2015 | 28.48 | 28.48 | 28.48 | 28.48 | 225 | -0.04(-0.14%) |
Jul 31, 2015 | 28.54 | 28.54 | 28.52 | 28.52 | 377 | -0.06(-0.22%) |
Jul 30, 2015 | 28.52 | 28.58 | 28.52 | 28.58 | 622 | +0.12(+0.42%) |
Jul 29, 2015 | 28.48 | 28.48 | 28.46 | 28.46 | 818 | +0.17(+0.62%) |
Jul 28, 2015 | 27.95 | 28.29 | 27.95 | 28.29 | 11,580 | +0.31(+1.11%) |
Jul 27, 2015 | 27.92 | 28.00 | 27.91 | 27.98 | 2,357 | -0.05(-0.17%) |
Jul 24, 2015 | 28.06 | 28.06 | 28.02 | 28.02 | 453 | -0.36(-1.26%) |
Jul 23, 2015 | 28.52 | 28.52 | 28.38 | 28.38 | 1,211 | -0.15(-0.53%) |
Jul 22, 2015 | 28.12 | 28.55 | 28.12 | 28.53 | 8,953 | -0.11(-0.39%) |
Jul 21, 2015 | 28.70 | 28.71 | 28.59 | 28.64 | 4,705 | -0.16(-0.55%) |
Jul 17, 2015 | 28.75 | 28.80 | 28.72 | 28.80 | 107 | -0.11(-0.38%) |
Jul 16, 2015 | 28.87 | 28.92 | 28.87 | 28.91 | 682,720 | +0.25(+0.89%) |
Jul 15, 2015 | 28.76 | 28.76 | 28.66 | 28.66 | 74,951 | -0.13(-0.46%) |
Jul 14, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 156 | +0.13(+0.47%) |
Jul 13, 2015 | 28.60 | 28.66 | 28.60 | 28.66 | 4,358 | +0.33(+1.17%) |
Jul 10, 2015 | 28.33 | 28.33 | 28.33 | 28.33 | 195 | +0.01(+0.03%) |
Jul 09, 2015 | 28.31 | 28.32 | 28.31 | 28.32 | 1,702 | +0.17(+0.62%) |
Jul 08, 2015 | 28.14 | 28.14 | 28.14 | 28.14 | 4,464 | -0.17(-0.60%) |
Jul 06, 2015 | 28.27 | 28.31 | 28.31 | 28.31 | 19,271 | -0.08(-0.27%) |
Jul 02, 2015 | 28.52 | 28.39 | 28.39 | 28.39 | 6,172 | -0.03(-0.11%) |