Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.83 | 27.06 | 26.67 | 26.75 | 556,632 | +0.45(+1.71%) |
Sep 29, 2015 | 26.23 | 26.33 | 26.10 | 26.30 | 455,102 | +0.04(+0.17%) |
Sep 28, 2015 | 26.57 | 26.57 | 26.20 | 26.26 | 236,801 | -0.45(-1.68%) |
Sep 25, 2015 | 26.89 | 27.04 | 26.68 | 26.71 | 379,055 | +0.05(+0.21%) |
Sep 24, 2015 | 26.38 | 26.77 | 26.22 | 26.65 | 656,716 | +0.38(+1.46%) |
Sep 23, 2015 | 26.39 | 26.45 | 26.21 | 26.27 | 540,959 | -0.27(-1.03%) |
Sep 22, 2015 | 26.56 | 26.64 | 26.41 | 26.54 | 465,596 | +0.22(+0.83%) |
Sep 21, 2015 | 26.49 | 26.65 | 26.26 | 26.32 | 398,053 | -0.01(-0.04%) |
Sep 18, 2015 | 26.54 | 26.66 | 26.30 | 26.33 | 866,607 | -0.49(-1.84%) |
Sep 17, 2015 | 26.83 | 27.09 | 26.64 | 26.83 | 401,501 | +0.24(+0.91%) |
Sep 16, 2015 | 26.50 | 26.67 | 26.40 | 26.59 | 691,939 | +0.25(+0.96%) |
Sep 15, 2015 | 26.20 | 26.38 | 26.06 | 26.33 | 790,906 | +0.36(+1.39%) |
Sep 14, 2015 | 26.13 | 26.16 | 25.95 | 25.97 | 529,614 | +0.12(+0.47%) |
Sep 11, 2015 | 25.87 | 25.91 | 25.73 | 25.85 | 253,731 | -0.38(-1.46%) |
Sep 10, 2015 | 26.20 | 26.34 | 26.19 | 26.23 | 632,417 | +0.12(+0.46%) |
Sep 09, 2015 | 26.30 | 26.50 | 26.09 | 26.11 | 997,274 | +0.62(+2.45%) |
Sep 08, 2015 | 25.43 | 25.61 | 25.32 | 25.49 | 744,362 | +0.76(+3.06%) |
Sep 04, 2015 | 24.71 | 24.73 | 24.73 | 24.73 | 313,503 | -0.36(-1.44%) |
Sep 03, 2015 | 25.11 | 25.30 | 25.05 | 25.09 | 379,784 | -0.11(-0.43%) |
Sep 02, 2015 | 25.19 | 25.46 | 25.03 | 25.20 | 355,048 | +0.53(+2.13%) |
Sep 01, 2015 | 24.78 | 24.94 | 24.61 | 24.68 | 377,596 | -0.25(-1.01%) |
Aug 31, 2015 | 24.77 | 25.02 | 24.60 | 24.93 | 261,675 | +0.09(+0.35%) |
Aug 28, 2015 | 25.15 | 25.27 | 24.75 | 24.84 | 333,634 | -0.45(-1.78%) |
Aug 27, 2015 | 24.96 | 25.29 | 24.94 | 25.29 | 389,855 | +0.81(+3.31%) |
Aug 26, 2015 | 24.38 | 24.57 | 24.14 | 24.48 | 458,915 | +0.27(+1.13%) |
Aug 25, 2015 | 24.94 | 25.00 | 24.21 | 24.21 | 552,093 | -0.19(-0.76%) |
Aug 24, 2015 | 24.34 | 25.03 | 23.79 | 24.39 | 1,220,052 | -1.12(-4.38%) |
Aug 21, 2015 | 25.82 | 25.82 | 25.51 | 25.51 | 467,264 | -0.34(-1.31%) |
Aug 20, 2015 | 26.18 | 26.23 | 25.84 | 25.85 | 410,521 | -0.52(-1.95%) |
Aug 19, 2015 | 26.20 | 26.41 | 26.10 | 26.37 | 587,511 | +0.39(+1.52%) |
Aug 18, 2015 | 26.09 | 26.09 | 25.83 | 25.97 | 247,875 | +0.21(+0.81%) |
Aug 17, 2015 | 25.68 | 25.85 | 25.64 | 25.76 | 213,538 | +0.04(+0.17%) |
Aug 14, 2015 | 25.60 | 25.82 | 25.29 | 25.72 | 303,425 | +0.12(+0.47%) |
Aug 13, 2015 | 25.85 | 25.94 | 25.59 | 25.60 | 354,544 | -0.56(-2.14%) |
Aug 12, 2015 | 25.96 | 26.18 | 25.92 | 26.16 | 355,313 | +0.29(+1.10%) |
Aug 11, 2015 | 25.99 | 26.20 | 25.81 | 25.87 | 413,641 | -0.18(-0.67%) |
Aug 10, 2015 | 25.81 | 26.05 | 25.72 | 26.05 | 195,292 | +0.54(+2.11%) |
Aug 07, 2015 | 25.28 | 25.54 | 25.22 | 25.51 | 384,632 | -0.08(-0.30%) |
Aug 06, 2015 | 25.58 | 25.79 | 25.24 | 25.59 | 416,341 | -0.36(-1.39%) |
Aug 05, 2015 | 26.09 | 26.20 | 25.83 | 25.95 | 378,603 | -0.41(-1.54%) |
Aug 04, 2015 | 26.68 | 26.89 | 26.22 | 26.36 | 593,538 | -0.46(-1.72%) |
Aug 03, 2015 | 26.76 | 26.84 | 26.59 | 26.82 | 578,724 | +0.52(+1.96%) |
Jul 31, 2015 | 26.02 | 26.49 | 26.02 | 26.30 | 770,955 | +1.25(+4.99%) |
Jul 30, 2015 | 25.16 | 25.28 | 24.83 | 25.05 | 513,703 | -0.93(-3.59%) |
Jul 29, 2015 | 26.09 | 26.30 | 25.97 | 25.98 | 389,313 | +0.31(+1.20%) |
Jul 28, 2015 | 25.49 | 25.77 | 25.49 | 25.68 | 414,744 | +0.95(+3.86%) |
Jul 27, 2015 | 24.71 | 24.83 | 24.66 | 24.72 | 343,467 | -0.21(-0.84%) |
Jul 24, 2015 | 25.22 | 25.36 | 24.86 | 24.93 | 392,051 | -0.50(-1.98%) |
Jul 23, 2015 | 25.42 | 25.57 | 25.32 | 25.43 | 390,053 | -0.16(-0.64%) |
Jul 22, 2015 | 25.54 | 25.61 | 25.48 | 25.60 | 248,461 | -0.19(-0.72%) |
Jul 21, 2015 | 25.77 | 25.94 | 25.57 | 25.79 | 508,743 | -0.46(-1.75%) |
Jul 20, 2015 | 26.30 | 26.31 | 26.07 | 26.25 | 310,962 | -0.46(-1.72%) |
Jul 17, 2015 | 26.71 | 26.86 | 26.63 | 26.71 | 305,759 | +0.23(+0.87%) |
Jul 16, 2015 | 26.50 | 26.68 | 26.36 | 26.48 | 504,154 | -0.36(-1.35%) |
Jul 15, 2015 | 26.99 | 27.14 | 26.74 | 26.84 | 324,937 | -0.23(-0.85%) |
Jul 14, 2015 | 27.07 | 27.28 | 26.91 | 27.07 | 384,999 | -0.25(-0.92%) |
Jul 13, 2015 | 27.64 | 27.64 | 27.32 | 27.32 | 557,030 | -0.33(-1.19%) |
Jul 10, 2015 | 27.63 | 27.71 | 27.50 | 27.65 | 625,781 | +0.79(+2.94%) |
Jul 09, 2015 | 26.83 | 27.14 | 26.83 | 26.86 | 479,596 | +0.54(+2.04%) |
Jul 08, 2015 | 26.66 | 26.78 | 26.18 | 26.32 | 490,426 | -0.52(-1.92%) |
Jul 07, 2015 | 26.77 | 27.05 | 26.65 | 26.84 | 651,611 | +0.84(+3.25%) |
Jul 06, 2015 | 26.05 | 26.18 | 25.95 | 25.99 | 418,053 | -0.24(-0.92%) |
Jul 02, 2015 | 26.43 | 26.23 | 26.23 | 26.23 | 423,963 | -0.32(-1.20%) |