Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.81 | 26.88 | 26.70 | 26.79 | 12,638 | -0.11(-0.41%) |
Oct 29, 2015 | 26.90 | 26.90 | 26.85 | 26.90 | 5,300 | +0.00(+0.00%) |
Oct 28, 2015 | 27.08 | 27.08 | 26.82 | 26.90 | 3,249 | +0.03(+0.11%) |
Oct 27, 2015 | 27.14 | 27.22 | 26.87 | 26.87 | 13,260 | -0.27(-0.99%) |
Oct 26, 2015 | 27.24 | 27.25 | 27.07 | 27.14 | 6,117 | +0.02(+0.07%) |
Oct 23, 2015 | 27.13 | 27.16 | 26.86 | 27.12 | 9,323 | +0.16(+0.59%) |
Oct 22, 2015 | 26.92 | 27.01 | 26.79 | 26.96 | 10,297 | +0.04(+0.15%) |
Oct 21, 2015 | 26.72 | 26.99 | 26.60 | 26.92 | 12,357 | +0.22(+0.82%) |
Oct 20, 2015 | 26.60 | 26.70 | 26.56 | 26.70 | 6,802 | +0.00(+0.00%) |
Oct 19, 2015 | 26.50 | 26.74 | 26.50 | 26.70 | 14,130 | +0.15(+0.56%) |
Oct 16, 2015 | 26.51 | 26.79 | 26.47 | 26.55 | 22,125 | +0.05(+0.19%) |
Oct 15, 2015 | 26.25 | 26.67 | 26.25 | 26.50 | 31,802 | +0.25(+0.95%) |
Oct 14, 2015 | 26.10 | 26.25 | 25.92 | 26.25 | 13,394 | +0.17(+0.65%) |
Oct 13, 2015 | 26.05 | 26.10 | 25.86 | 26.08 | 7,901 | +0.04(+0.15%) |
Oct 12, 2015 | 25.97 | 26.09 | 25.78 | 26.04 | 8,386 | +0.07(+0.27%) |
Oct 09, 2015 | 25.96 | 26.06 | 25.91 | 25.97 | 5,138 | -0.01(-0.04%) |
Oct 08, 2015 | 25.95 | 25.98 | 25.73 | 25.98 | 9,484 | -0.13(-0.50%) |
Oct 07, 2015 | 25.95 | 26.11 | 25.92 | 26.11 | 8,583 | +0.18(+0.69%) |
Oct 06, 2015 | 25.82 | 25.94 | 25.80 | 25.93 | 5,247 | +0.17(+0.66%) |
Oct 05, 2015 | 25.88 | 25.98 | 25.76 | 25.76 | 13,265 | +0.00(+0.00%) |
Oct 02, 2015 | 25.82 | 25.83 | 25.53 | 25.76 | 19,932 | -0.06(-0.23%) |
Oct 01, 2015 | 26.19 | 26.19 | 25.77 | 25.82 | 36,629 | -0.36(-1.38%) |
Sep 30, 2015 | 26.04 | 26.18 | 25.96 | 26.18 | 10,755 | +0.18(+0.69%) |
Sep 29, 2015 | 25.89 | 26.04 | 25.78 | 26.00 | 16,053 | +0.23(+0.89%) |
Sep 28, 2015 | 26.04 | 26.04 | 25.76 | 25.77 | 3,490 | -0.25(-0.96%) |
Sep 25, 2015 | 25.85 | 26.03 | 25.85 | 26.02 | 6,542 | +0.17(+0.66%) |
Sep 24, 2015 | 26.06 | 26.11 | 25.76 | 25.85 | 15,392 | -0.16(-0.62%) |
Sep 23, 2015 | 25.95 | 26.01 | 25.95 | 26.01 | 7,028 | +0.06(+0.23%) |
Sep 22, 2015 | 25.88 | 25.95 | 25.88 | 25.95 | 10,058 | +0.00(+0.00%) |
Sep 21, 2015 | 25.89 | 26.01 | 25.87 | 25.95 | 15,713 | -0.04(-0.15%) |
Sep 18, 2015 | 25.80 | 26.01 | 25.70 | 25.99 | 18,107 | +0.16(+0.62%) |
Sep 17, 2015 | 25.84 | 25.87 | 25.63 | 25.83 | 14,002 | +0.12(+0.47%) |
Sep 16, 2015 | 25.82 | 25.89 | 25.71 | 25.71 | 15,152 | -0.09(-0.35%) |
Sep 15, 2015 | 25.66 | 25.86 | 25.66 | 25.80 | 17,382 | +0.14(+0.55%) |
Sep 14, 2015 | 26.05 | 26.05 | 25.66 | 25.66 | 10,270 | -0.08(-0.31%) |
Sep 11, 2015 | 25.91 | 25.92 | 25.73 | 25.74 | 18,477 | -0.62(-2.35%) |
Sep 10, 2015 | 26.51 | 26.54 | 26.25 | 26.36 | 24,973 | -0.16(-0.60%) |
Sep 09, 2015 | 26.58 | 26.68 | 26.51 | 26.52 | 12,578 | -0.07(-0.26%) |
Sep 08, 2015 | 26.77 | 26.77 | 26.53 | 26.59 | 20,300 | -0.11(-0.41%) |
Sep 04, 2015 | 26.78 | 26.70 | 26.70 | 26.70 | 5,500 | -0.10(-0.37%) |
Sep 03, 2015 | 26.93 | 26.99 | 26.80 | 26.80 | 17,721 | -0.13(-0.48%) |
Sep 02, 2015 | 26.83 | 27.07 | 26.71 | 26.93 | 42,971 | +0.35(+1.32%) |
Sep 01, 2015 | 26.26 | 27.04 | 26.26 | 26.58 | 6,976 | +0.18(+0.68%) |
Aug 31, 2015 | 25.80 | 26.50 | 25.80 | 26.40 | 34,024 | +0.45(+1.73%) |
Aug 28, 2015 | 25.51 | 25.95 | 25.51 | 25.95 | 9,178 | +0.01(+0.04%) |
Aug 27, 2015 | 25.80 | 25.94 | 25.61 | 25.94 | 10,634 | +0.10(+0.39%) |
Aug 26, 2015 | 25.50 | 25.90 | 25.50 | 25.84 | 12,097 | -0.08(-0.31%) |
Aug 25, 2015 | 26.31 | 26.31 | 25.48 | 25.92 | 12,622 | +0.14(+0.54%) |
Aug 24, 2015 | 25.64 | 25.78 | 25.50 | 25.78 | 7,356 | -0.14(-0.55%) |
Aug 21, 2015 | 25.75 | 25.92 | 25.75 | 25.92 | 4,820 | +0.06(+0.24%) |
Aug 20, 2015 | 25.94 | 25.95 | 25.80 | 25.86 | 4,549 | -0.02(-0.08%) |
Aug 19, 2015 | 25.89 | 25.89 | 25.85 | 25.88 | 4,129 | +0.02(+0.08%) |
Aug 18, 2015 | 25.83 | 25.95 | 25.77 | 25.86 | 19,046 | +0.03(+0.12%) |
Aug 17, 2015 | 25.96 | 25.96 | 25.82 | 25.83 | 6,759 | -0.12(-0.46%) |
Aug 14, 2015 | 25.80 | 25.96 | 25.80 | 25.95 | 9,077 | -0.03(-0.12%) |
Aug 13, 2015 | 25.85 | 25.98 | 25.85 | 25.98 | 5,625 | +0.03(+0.12%) |
Aug 12, 2015 | 25.75 | 25.96 | 25.75 | 25.95 | 12,148 | +0.15(+0.58%) |
Aug 11, 2015 | 25.76 | 25.81 | 25.75 | 25.80 | 11,869 | -0.03(-0.12%) |
Aug 10, 2015 | 25.84 | 25.84 | 25.81 | 25.83 | 6,799 | +0.11(+0.43%) |
Aug 07, 2015 | 25.80 | 25.80 | 25.71 | 25.72 | 3,235 | -0.06(-0.23%) |
Aug 06, 2015 | 25.76 | 25.87 | 25.72 | 25.78 | 13,506 | -0.01(-0.04%) |
Aug 05, 2015 | 25.80 | 25.80 | 25.71 | 25.79 | 7,118 | -0.01(-0.04%) |
Aug 04, 2015 | 25.82 | 25.82 | 25.72 | 25.80 | 4,013 | +0.03(+0.12%) |