Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.19 | 26.23 | 26.03 | 26.03 | 58,975 | -0.05(-0.19%) |
Oct 29, 2015 | 26.06 | 26.33 | 26.00 | 26.08 | 189,650 | -0.03(-0.13%) |
Oct 28, 2015 | 25.92 | 26.12 | 25.79 | 26.12 | 51,569 | +0.28(+1.10%) |
Oct 27, 2015 | 25.86 | 25.89 | 25.77 | 25.83 | 90,254 | -0.13(-0.48%) |
Oct 26, 2015 | 25.95 | 26.00 | 25.92 | 25.96 | 80,634 | -0.03(-0.12%) |
Oct 23, 2015 | 25.98 | 26.02 | 25.83 | 25.99 | 154,713 | +0.25(+0.96%) |
Oct 22, 2015 | 25.45 | 25.81 | 25.45 | 25.74 | 757,210 | +0.48(+1.92%) |
Oct 21, 2015 | 25.41 | 25.46 | 25.21 | 25.26 | 87,060 | -0.08(-0.33%) |
Oct 20, 2015 | 25.28 | 25.41 | 25.26 | 25.34 | 339,565 | -0.02(-0.07%) |
Oct 19, 2015 | 25.29 | 25.36 | 25.24 | 25.36 | 177,936 | +0.00(+0.00%) |
Oct 16, 2015 | 25.26 | 25.41 | 25.21 | 25.36 | 103,274 | +0.08(+0.30%) |
Oct 15, 2015 | 25.04 | 25.28 | 25.00 | 25.28 | 113,819 | +0.29(+1.17%) |
Oct 14, 2015 | 25.09 | 25.16 | 24.93 | 24.99 | 297,681 | -0.10(-0.40%) |
Oct 13, 2015 | 25.14 | 25.30 | 25.08 | 25.09 | 54,372 | -0.17(-0.66%) |
Oct 12, 2015 | 25.26 | 25.26 | 25.16 | 25.26 | 87,510 | -0.03(-0.13%) |
Oct 09, 2015 | 25.26 | 25.33 | 25.18 | 25.29 | 88,784 | +0.05(+0.20%) |
Oct 08, 2015 | 24.86 | 25.26 | 24.86 | 25.24 | 162,074 | +0.28(+1.14%) |
Oct 07, 2015 | 24.79 | 24.99 | 24.72 | 24.96 | 152,986 | +0.23(+0.95%) |
Oct 06, 2015 | 24.80 | 24.86 | 24.65 | 24.72 | 81,022 | -0.06(-0.24%) |
Oct 05, 2015 | 24.51 | 24.81 | 24.51 | 24.78 | 200,614 | +0.47(+1.92%) |
Oct 02, 2015 | 23.63 | 24.31 | 23.59 | 24.31 | 202,817 | +0.39(+1.64%) |
Oct 01, 2015 | 23.93 | 24.05 | 23.66 | 23.92 | 38,648 | +0.02(+0.07%) |
Sep 30, 2015 | 23.71 | 23.90 | 23.66 | 23.90 | 38,999 | +0.42(+1.78%) |
Sep 29, 2015 | 23.51 | 23.65 | 23.34 | 23.49 | 112,619 | +0.05(+0.21%) |
Sep 28, 2015 | 23.92 | 23.92 | 23.39 | 23.44 | 592,856 | -0.56(-2.33%) |
Sep 25, 2015 | 24.25 | 24.25 | 23.86 | 24.00 | 80,205 | -0.01(-0.03%) |
Sep 24, 2015 | 23.91 | 24.05 | 23.68 | 24.00 | 158,169 | -0.09(-0.38%) |
Sep 23, 2015 | 24.14 | 24.19 | 24.00 | 24.10 | 45,739 | -0.07(-0.28%) |
Sep 22, 2015 | 24.07 | 24.18 | 24.00 | 24.16 | 108,243 | -0.29(-1.20%) |
Sep 21, 2015 | 24.49 | 24.62 | 24.34 | 24.45 | 56,670 | +0.11(+0.45%) |
Sep 18, 2015 | 24.22 | 24.57 | 24.22 | 24.34 | 68,422 | -0.36(-1.46%) |
Sep 17, 2015 | 24.74 | 25.12 | 24.70 | 24.70 | 87,364 | -0.08(-0.33%) |
Sep 16, 2015 | 24.65 | 24.81 | 24.60 | 24.78 | 211,386 | +0.21(+0.87%) |
Sep 15, 2015 | 24.40 | 24.61 | 24.38 | 24.57 | 72,624 | +0.30(+1.24%) |
Sep 14, 2015 | 24.29 | 24.31 | 24.22 | 24.27 | 56,310 | -0.09(-0.38%) |
Sep 11, 2015 | 24.14 | 24.36 | 24.10 | 24.36 | 81,735 | +0.12(+0.48%) |
Sep 10, 2015 | 24.18 | 24.40 | 24.08 | 24.25 | 82,537 | +0.12(+0.52%) |
Sep 09, 2015 | 24.78 | 24.78 | 24.10 | 24.12 | 48,873 | -0.35(-1.43%) |
Sep 08, 2015 | 24.22 | 24.47 | 24.19 | 24.47 | 53,694 | +0.59(+2.48%) |
Sep 04, 2015 | 24.02 | 23.88 | 23.88 | 23.88 | 208,067 | -0.40(-1.66%) |
Sep 03, 2015 | 24.23 | 24.49 | 24.17 | 24.28 | 71,822 | +0.18(+0.74%) |
Sep 02, 2015 | 24.06 | 24.10 | 23.82 | 24.10 | 125,219 | +0.40(+1.69%) |
Sep 01, 2015 | 23.98 | 24.02 | 23.59 | 23.70 | 236,324 | -0.70(-2.87%) |
Aug 31, 2015 | 24.50 | 24.57 | 24.33 | 24.40 | 55,873 | -0.18(-0.75%) |
Aug 28, 2015 | 24.45 | 24.61 | 24.44 | 24.59 | 73,187 | +0.08(+0.34%) |
Aug 27, 2015 | 24.32 | 24.54 | 24.12 | 24.50 | 376,558 | +0.53(+2.22%) |
Aug 26, 2015 | 23.87 | 24.00 | 23.25 | 23.97 | 1,766,098 | +0.87(+3.75%) |
Aug 25, 2015 | 24.30 | 24.30 | 23.11 | 23.10 | 134,339 | -0.37(-1.56%) |
Aug 24, 2015 | 23.11 | 24.13 | 21.24 | 23.47 | 286,851 | -0.87(-3.59%) |
Aug 21, 2015 | 24.94 | 25.00 | 24.35 | 24.35 | 542,696 | -0.81(-3.23%) |
Aug 20, 2015 | 25.42 | 25.49 | 25.14 | 25.16 | 77,654 | -0.49(-1.92%) |
Aug 19, 2015 | 25.79 | 25.79 | 25.49 | 25.65 | 70,883 | -0.20(-0.77%) |
Aug 18, 2015 | 25.91 | 25.91 | 25.80 | 25.85 | 47,994 | -0.05(-0.19%) |
Aug 17, 2015 | 25.61 | 25.90 | 25.58 | 25.90 | 130,161 | +0.14(+0.55%) |
Aug 14, 2015 | 25.65 | 25.77 | 25.62 | 25.76 | 81,251 | +0.10(+0.40%) |
Aug 13, 2015 | 25.71 | 25.77 | 25.61 | 25.66 | 170,285 | -0.02(-0.07%) |
Aug 12, 2015 | 25.41 | 25.71 | 25.27 | 25.68 | 247,344 | +0.02(+0.10%) |
Aug 11, 2015 | 25.69 | 25.74 | 25.54 | 25.65 | 138,271 | -0.32(-1.22%) |
Aug 10, 2015 | 25.83 | 26.00 | 25.83 | 25.97 | 58,837 | +0.35(+1.36%) |
Aug 07, 2015 | 25.74 | 25.74 | 25.54 | 25.62 | 55,541 | -0.11(-0.41%) |
Aug 06, 2015 | 26.01 | 26.01 | 25.62 | 25.73 | 59,017 | -0.18(-0.71%) |
Aug 05, 2015 | 25.98 | 26.05 | 25.88 | 25.91 | 89,805 | +0.07(+0.29%) |
Aug 04, 2015 | 25.91 | 25.93 | 25.74 | 25.83 | 137,500 | -0.01(-0.03%) |