Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.89 | 26.75 | 25.89 | 26.24 | 277,827 | +0.05(+0.18%) |
Oct 29, 2015 | 25.83 | 26.28 | 24.73 | 26.19 | 293,816 | -1.72(-6.15%) |
Oct 28, 2015 | 26.91 | 28.14 | 26.90 | 27.91 | 255,670 | +1.02(+3.79%) |
Oct 27, 2015 | 27.04 | 27.12 | 26.76 | 26.89 | 206,101 | -0.34(-1.24%) |
Oct 26, 2015 | 26.94 | 27.29 | 26.94 | 27.22 | 145,049 | +0.20(+0.74%) |
Oct 23, 2015 | 26.96 | 27.06 | 26.88 | 27.03 | 181,756 | +0.14(+0.51%) |
Oct 22, 2015 | 26.82 | 27.05 | 26.71 | 26.89 | 188,678 | +0.21(+0.78%) |
Oct 21, 2015 | 27.12 | 27.26 | 26.67 | 26.68 | 118,907 | -0.44(-1.61%) |
Oct 20, 2015 | 26.82 | 27.16 | 26.79 | 27.12 | 96,073 | +0.30(+1.11%) |
Oct 19, 2015 | 26.57 | 26.84 | 26.42 | 26.82 | 124,798 | +0.21(+0.81%) |
Oct 16, 2015 | 26.60 | 26.63 | 26.28 | 26.60 | 160,523 | +0.09(+0.35%) |
Oct 15, 2015 | 26.27 | 26.54 | 26.06 | 26.51 | 161,066 | +0.35(+1.35%) |
Oct 14, 2015 | 26.38 | 26.70 | 26.09 | 26.16 | 147,630 | -0.27(-1.01%) |
Oct 13, 2015 | 26.85 | 27.04 | 26.40 | 26.43 | 156,810 | -0.54(-1.99%) |
Oct 12, 2015 | 26.55 | 27.06 | 26.55 | 26.96 | 117,572 | +0.38(+1.44%) |
Oct 09, 2015 | 27.19 | 27.26 | 26.52 | 26.58 | 177,118 | -0.60(-2.20%) |
Oct 08, 2015 | 26.60 | 27.22 | 26.46 | 27.18 | 190,743 | +0.51(+1.93%) |
Oct 07, 2015 | 26.25 | 26.67 | 26.11 | 26.67 | 258,499 | +0.70(+2.69%) |
Oct 06, 2015 | 26.04 | 26.33 | 25.90 | 25.97 | 125,473 | -0.08(-0.32%) |
Oct 05, 2015 | 25.38 | 26.10 | 25.38 | 26.05 | 99,925 | +0.85(+3.38%) |
Oct 02, 2015 | 25.02 | 25.31 | 24.73 | 25.20 | 205,579 | -0.04(-0.15%) |
Oct 01, 2015 | 25.41 | 25.41 | 24.90 | 25.24 | 214,471 | -0.21(-0.84%) |
Sep 30, 2015 | 25.75 | 25.75 | 25.17 | 25.45 | 266,569 | -0.15(-0.57%) |
Sep 29, 2015 | 26.13 | 26.18 | 25.48 | 25.60 | 218,492 | -0.50(-1.91%) |
Sep 28, 2015 | 26.40 | 26.49 | 26.08 | 26.10 | 224,979 | -0.38(-1.42%) |
Sep 25, 2015 | 26.05 | 26.70 | 25.93 | 26.47 | 404,607 | +0.51(+1.98%) |
Sep 24, 2015 | 25.48 | 26.01 | 25.48 | 25.96 | 337,800 | +0.33(+1.29%) |
Sep 23, 2015 | 25.67 | 25.81 | 25.55 | 25.63 | 131,164 | +0.06(+0.24%) |
Sep 22, 2015 | 25.47 | 25.62 | 25.42 | 25.57 | 112,971 | -0.13(-0.51%) |
Sep 21, 2015 | 25.53 | 25.98 | 25.53 | 25.70 | 110,261 | +0.31(+1.21%) |
Sep 18, 2015 | 25.38 | 25.62 | 25.22 | 25.39 | 308,968 | -0.28(-1.07%) |
Sep 17, 2015 | 25.45 | 25.88 | 25.45 | 25.67 | 207,632 | +0.18(+0.72%) |
Sep 16, 2015 | 25.49 | 25.53 | 25.37 | 25.49 | 144,338 | +0.01(+0.03%) |
Sep 15, 2015 | 25.47 | 25.55 | 25.29 | 25.48 | 77,735 | +0.05(+0.21%) |
Sep 14, 2015 | 25.39 | 25.54 | 25.02 | 25.42 | 118,371 | +0.07(+0.27%) |
Sep 11, 2015 | 24.86 | 25.36 | 24.86 | 25.36 | 89,123 | +0.34(+1.37%) |
Sep 10, 2015 | 24.94 | 25.23 | 24.78 | 25.01 | 107,931 | +0.07(+0.27%) |
Sep 09, 2015 | 25.30 | 25.44 | 24.92 | 24.94 | 168,370 | -0.21(-0.85%) |
Sep 08, 2015 | 24.79 | 25.19 | 24.69 | 25.16 | 140,159 | +0.70(+2.86%) |
Sep 04, 2015 | 24.42 | 24.46 | 24.46 | 24.46 | 136,620 | -0.33(-1.32%) |
Sep 03, 2015 | 24.97 | 25.11 | 24.75 | 24.78 | 207,454 | -0.17(-0.67%) |
Sep 02, 2015 | 25.17 | 25.21 | 24.82 | 24.95 | 283,926 | +0.04(+0.15%) |
Sep 01, 2015 | 24.81 | 25.23 | 24.81 | 24.91 | 239,024 | -0.35(-1.38%) |
Aug 31, 2015 | 25.14 | 25.32 | 25.03 | 25.26 | 176,998 | -0.04(-0.15%) |
Aug 28, 2015 | 25.17 | 25.31 | 24.91 | 25.30 | 162,159 | +0.06(+0.24%) |
Aug 27, 2015 | 24.85 | 25.28 | 24.65 | 25.24 | 251,354 | +0.50(+2.03%) |
Aug 26, 2015 | 24.65 | 24.82 | 24.31 | 24.74 | 183,933 | +0.50(+2.07%) |
Aug 25, 2015 | 24.79 | 25.00 | 24.21 | 24.24 | 282,727 | +0.02(+0.09%) |
Aug 24, 2015 | 23.86 | 24.86 | 23.41 | 24.21 | 323,864 | -0.61(-2.45%) |
Aug 21, 2015 | 24.78 | 25.25 | 23.96 | 24.82 | 269,983 | -0.45(-1.78%) |
Aug 20, 2015 | 25.36 | 25.48 | 25.21 | 25.27 | 169,738 | -0.21(-0.84%) |
Aug 19, 2015 | 25.73 | 25.73 | 25.23 | 25.48 | 137,057 | -0.38(-1.47%) |
Aug 18, 2015 | 26.02 | 26.08 | 25.69 | 25.86 | 84,967 | -0.25(-0.96%) |
Aug 17, 2015 | 25.98 | 26.14 | 25.86 | 26.12 | 53,944 | +0.01(+0.03%) |
Aug 14, 2015 | 25.88 | 26.21 | 25.88 | 26.11 | 75,901 | +0.24(+0.91%) |
Aug 13, 2015 | 25.87 | 26.11 | 25.75 | 25.87 | 87,812 | -0.05(-0.21%) |
Aug 12, 2015 | 26.04 | 26.04 | 25.62 | 25.93 | 127,804 | -0.37(-1.42%) |
Aug 11, 2015 | 26.23 | 26.34 | 26.06 | 26.30 | 99,695 | -0.11(-0.40%) |
Aug 10, 2015 | 26.63 | 26.76 | 26.32 | 26.40 | 164,830 | -0.01(-0.03%) |
Aug 07, 2015 | 26.35 | 26.44 | 26.20 | 26.41 | 111,273 | -0.11(-0.43%) |
Aug 06, 2015 | 26.71 | 26.72 | 26.37 | 26.53 | 140,854 | -0.11(-0.40%) |
Aug 05, 2015 | 26.64 | 26.82 | 26.55 | 26.63 | 143,600 | -0.02(-0.09%) |
Aug 04, 2015 | 26.63 | 26.85 | 26.39 | 26.66 | 113,301 | -0.10(-0.37%) |