Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.26 | 26.29 | 26.26 | 26.28 | 25,093 | +0.01(+0.04%) |
Oct 29, 2015 | 26.27 | 26.30 | 26.26 | 26.27 | 38,446 | -0.02(-0.07%) |
Oct 28, 2015 | 26.45 | 26.45 | 26.27 | 26.29 | 87,287 | -0.08(-0.32%) |
Oct 27, 2015 | 26.38 | 26.39 | 26.34 | 26.37 | 3,767 | +0.04(+0.15%) |
Oct 26, 2015 | 26.35 | 26.36 | 26.32 | 26.33 | 17,714 | +0.01(+0.03%) |
Oct 23, 2015 | 26.33 | 26.36 | 26.32 | 26.32 | 211,781 | -0.03(-0.10%) |
Oct 22, 2015 | 26.37 | 26.39 | 26.34 | 26.35 | 32,451 | -0.01(-0.03%) |
Oct 21, 2015 | 26.39 | 26.39 | 26.34 | 26.36 | 18,540 | +0.03(+0.10%) |
Oct 20, 2015 | 26.37 | 26.37 | 26.33 | 26.33 | 12,027 | -0.03(-0.10%) |
Oct 19, 2015 | 26.41 | 26.41 | 26.36 | 26.36 | 6,426 | -0.01(-0.03%) |
Oct 16, 2015 | 26.36 | 26.37 | 26.36 | 26.37 | 8,499 | +0.00(+0.00%) |
Oct 15, 2015 | 26.37 | 26.39 | 26.37 | 26.37 | 13,101 | -0.03(-0.10%) |
Oct 14, 2015 | 26.37 | 26.41 | 26.37 | 26.39 | 15,805 | +0.03(+0.13%) |
Oct 13, 2015 | 26.33 | 26.37 | 26.33 | 26.36 | 7,924 | +0.03(+0.10%) |
Oct 12, 2015 | 26.66 | 26.66 | 26.32 | 26.33 | 71,065 | +0.01(+0.03%) |
Oct 09, 2015 | 26.33 | 26.33 | 26.32 | 26.33 | 5,836 | -0.01(-0.03%) |
Oct 08, 2015 | 26.32 | 26.34 | 26.32 | 26.33 | 194,891 | -0.01(-0.03%) |
Oct 07, 2015 | 27.65 | 27.65 | 26.29 | 26.34 | 24,169 | -0.02(-0.07%) |
Oct 06, 2015 | 26.40 | 26.40 | 26.34 | 26.36 | 20,320 | -0.01(-0.03%) |
Oct 05, 2015 | 26.41 | 26.41 | 26.36 | 26.37 | 12,354 | -0.01(-0.03%) |
Oct 02, 2015 | 26.43 | 26.43 | 26.38 | 26.38 | 21,815 | +0.05(+0.20%) |
Oct 01, 2015 | 26.29 | 26.39 | 26.29 | 26.32 | 5,193 | -0.01(-0.03%) |
Sep 30, 2015 | 26.38 | 26.38 | 26.32 | 26.33 | 67,460 | +0.00(+0.01%) |
Sep 29, 2015 | 26.32 | 26.38 | 26.31 | 26.33 | 134,352 | +0.05(+0.18%) |
Sep 28, 2015 | 26.30 | 26.31 | 26.27 | 26.28 | 73,233 | +0.02(+0.08%) |
Sep 25, 2015 | 26.27 | 26.29 | 26.26 | 26.26 | 20,760 | -0.05(-0.18%) |
Sep 24, 2015 | 26.32 | 26.33 | 26.28 | 26.31 | 18,034 | +0.04(+0.15%) |
Sep 23, 2015 | 26.28 | 26.28 | 26.25 | 26.27 | 123,656 | -0.01(-0.03%) |
Sep 22, 2015 | 26.26 | 26.30 | 26.26 | 26.28 | 4,979 | +0.02(+0.08%) |
Sep 21, 2015 | 26.25 | 26.26 | 26.25 | 26.26 | 1,290 | -0.01(-0.05%) |
Sep 18, 2015 | 26.27 | 26.28 | 26.26 | 26.27 | 46,152 | +0.01(+0.03%) |
Sep 17, 2015 | 26.22 | 26.26 | 26.18 | 26.26 | 8,335 | +0.09(+0.33%) |
Sep 16, 2015 | 26.15 | 26.19 | 26.15 | 26.18 | 12,083 | +0.01(+0.03%) |
Sep 15, 2015 | 26.25 | 26.25 | 26.17 | 26.17 | 6,711 | -0.08(-0.29%) |
Sep 14, 2015 | 26.27 | 26.27 | 26.20 | 26.25 | 187,168 | -0.01(-0.03%) |
Sep 11, 2015 | 26.27 | 26.27 | 26.23 | 26.25 | 15,116 | +0.04(+0.16%) |
Sep 10, 2015 | 26.18 | 26.22 | 26.16 | 26.21 | 16,577 | -0.01(-0.03%) |
Sep 09, 2015 | 26.19 | 26.22 | 26.18 | 26.22 | 61,872 | -0.01(-0.02%) |
Sep 08, 2015 | 26.22 | 26.25 | 26.22 | 26.23 | 17,870 | -0.03(-0.11%) |
Sep 04, 2015 | 26.18 | 26.25 | 26.25 | 26.25 | 163,891 | +0.03(+0.12%) |
Sep 03, 2015 | 26.22 | 26.23 | 26.21 | 26.22 | 16,968 | -0.00(-0.01%) |
Sep 02, 2015 | 26.21 | 26.23 | 26.20 | 26.23 | 1,777 | -0.00(-0.01%) |
Sep 01, 2015 | 26.23 | 26.28 | 26.21 | 26.23 | 54,440 | -0.01(-0.03%) |
Aug 31, 2015 | 26.27 | 26.28 | 26.18 | 26.23 | 25,522 | +0.04(+0.17%) |
Aug 28, 2015 | 26.26 | 26.26 | 26.19 | 26.19 | 17,312 | -0.07(-0.26%) |
Aug 27, 2015 | 26.17 | 26.28 | 26.17 | 26.26 | 144,218 | +0.01(+0.03%) |
Aug 26, 2015 | 26.30 | 26.30 | 26.20 | 26.25 | 17,953 | +0.01(+0.02%) |
Aug 25, 2015 | 26.27 | 26.28 | 26.23 | 26.25 | 26,522 | -0.01(-0.06%) |
Aug 24, 2015 | 26.15 | 26.72 | 26.15 | 26.26 | 90,779 | -0.01(-0.03%) |
Aug 21, 2015 | 26.27 | 26.28 | 26.23 | 26.27 | 12,996 | +0.06(+0.21%) |
Aug 20, 2015 | 26.17 | 26.24 | 26.17 | 26.21 | 13,242 | -0.01(-0.05%) |
Aug 19, 2015 | 26.19 | 26.24 | 26.17 | 26.23 | 7,539 | +0.04(+0.17%) |
Aug 18, 2015 | 26.18 | 26.21 | 26.17 | 26.18 | 4,030 | -0.01(-0.03%) |
Aug 17, 2015 | 26.19 | 26.20 | 26.17 | 26.19 | 3,477 | +0.03(+0.13%) |
Aug 14, 2015 | 26.17 | 26.18 | 26.16 | 26.16 | 5,199 | -0.03(-0.13%) |
Aug 13, 2015 | 26.23 | 26.23 | 26.17 | 26.19 | 10,170 | -0.03(-0.10%) |
Aug 12, 2015 | 26.14 | 26.25 | 26.14 | 26.22 | 4,868 | +0.02(+0.07%) |
Aug 11, 2015 | 26.20 | 26.23 | 26.20 | 26.20 | 93,045 | +0.03(+0.13%) |
Aug 10, 2015 | 26.19 | 26.19 | 26.16 | 26.17 | 4,320 | +0.01(+0.02%) |
Aug 07, 2015 | 26.19 | 26.20 | 26.16 | 26.16 | 6,028 | -0.03(-0.10%) |
Aug 06, 2015 | 26.23 | 26.23 | 26.16 | 26.19 | 5,348 | +0.03(+0.12%) |
Aug 05, 2015 | 26.09 | 26.17 | 26.09 | 26.16 | 281,745 | +0.00(+0.01%) |
Aug 04, 2015 | 26.24 | 26.24 | 26.15 | 26.15 | 10,585 | -0.07(-0.28%) |