Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.24 | 25.24 | 24.57 | 24.87 | 7,568 | +0.09(+0.35%) |
Aug 28, 2015 | 24.82 | 25.30 | 24.78 | 24.78 | 1,857 | -0.52(-2.05%) |
Aug 27, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 112 | +0.07(+0.27%) |
Aug 26, 2015 | 24.78 | 25.23 | 24.78 | 25.23 | 6,481 | +0.04(+0.15%) |
Aug 25, 2015 | 26.00 | 26.00 | 25.17 | 25.20 | 6,801 | -0.21(-0.83%) |
Aug 24, 2015 | 25.49 | 26.22 | 25.29 | 25.41 | 40,008 | -0.72(-2.76%) |
Aug 21, 2015 | 25.82 | 26.46 | 25.68 | 26.13 | 18,271 | +0.16(+0.63%) |
Aug 20, 2015 | 25.61 | 25.97 | 25.54 | 25.97 | 3,015 | -0.12(-0.44%) |
Aug 19, 2015 | 25.49 | 26.55 | 25.49 | 26.08 | 36,518 | +0.43(+1.69%) |
Aug 18, 2015 | 25.87 | 25.87 | 25.64 | 25.65 | 538 | +0.12(+0.45%) |
Aug 17, 2015 | 25.84 | 25.84 | 25.49 | 25.53 | 1,525 | -0.04(-0.15%) |
Aug 14, 2015 | 25.86 | 25.86 | 25.57 | 25.57 | 1,145 | +0.08(+0.30%) |
Aug 13, 2015 | 25.60 | 26.45 | 25.49 | 25.49 | 15,757 | -0.44(-1.71%) |
Aug 11, 2015 | 25.54 | 25.94 | 25.94 | 25.94 | 1 | +0.12(+0.45%) |
Aug 10, 2015 | 25.88 | 26.10 | 25.73 | 25.82 | 3,952 | -0.28(-1.07%) |
Aug 06, 2015 | 25.98 | 26.10 | 26.10 | 26.10 | 19 | -0.30(-1.13%) |
Aug 05, 2015 | 25.98 | 26.74 | 25.85 | 26.40 | 12,680 | -0.54(-2.00%) |
Aug 03, 2015 | 26.94 | 26.94 | 26.94 | 26.94 | 180 | +0.00(+0.00%) |
Jul 31, 2015 | 25.49 | 26.94 | 25.45 | 26.94 | 2,596 | +1.32(+5.14%) |
Jul 30, 2015 | 25.12 | 25.73 | 25.12 | 25.62 | 4,312 | -1.13(-4.21%) |
Jul 29, 2015 | 25.49 | 26.74 | 25.35 | 26.74 | 1,744 | +1.36(+5.34%) |
Jul 28, 2015 | 25.18 | 25.39 | 25.18 | 25.39 | 2,921 | +0.01(+0.04%) |
Jul 27, 2015 | 25.36 | 25.38 | 25.17 | 25.38 | 3,481 | -0.07(-0.26%) |
Jul 24, 2015 | 25.29 | 25.92 | 25.25 | 25.45 | 1,782 | +0.14(+0.57%) |
Jul 23, 2015 | 24.63 | 25.69 | 24.63 | 25.30 | 33,685 | +0.29(+1.15%) |
Jul 22, 2015 | 24.78 | 25.57 | 24.77 | 25.01 | 34,475 | +0.66(+2.73%) |
Jul 21, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 111 | -0.66(-2.65%) |
Jul 20, 2015 | 25.16 | 25.33 | 24.83 | 25.01 | 8,827 | -0.04(-0.15%) |
Jul 17, 2015 | 24.91 | 25.06 | 24.71 | 25.05 | 8,530 | +0.19(+0.77%) |
Jul 16, 2015 | 24.77 | 25.28 | 24.63 | 24.86 | 9,211 | -0.29(-1.15%) |
Jul 15, 2015 | 24.64 | 25.16 | 24.64 | 25.15 | 7,343 | -0.03(-0.12%) |
Jul 14, 2015 | 24.92 | 25.47 | 24.30 | 25.18 | 27,037 | +0.41(+1.64%) |
Jul 13, 2015 | 24.84 | 26.45 | 24.58 | 24.77 | 1,014 | -0.47(-1.87%) |
Jul 10, 2015 | 25.03 | 25.49 | 24.49 | 25.24 | 17,984 | +0.28(+1.12%) |
Jul 09, 2015 | 24.71 | 25.16 | 24.49 | 24.96 | 43,064 | +0.52(+2.13%) |
Jul 08, 2015 | 24.44 | 24.78 | 24.34 | 24.45 | 28,387 | -0.09(-0.35%) |
Jul 07, 2015 | 24.54 | 24.87 | 24.24 | 24.53 | 24,355 | +0.00(+0.00%) |
Jul 06, 2015 | 24.32 | 24.95 | 24.12 | 24.53 | 20,816 | +0.26(+1.07%) |
Jul 02, 2015 | 24.23 | 24.27 | 24.27 | 24.27 | 2,806 | -0.26(-1.06%) |
Jul 01, 2015 | 24.24 | 25.25 | 24.24 | 24.53 | 2,960 | -0.33(-1.32%) |
Jun 30, 2015 | 25.01 | 25.54 | 24.55 | 24.86 | 578 | -0.17(-0.69%) |
Jun 29, 2015 | 24.82 | 25.36 | 24.14 | 25.03 | 1,007 | +0.23(+0.93%) |
Jun 25, 2015 | 24.83 | 24.80 | 24.80 | 24.80 | 345 | -0.21(-0.85%) |
Jun 24, 2015 | 25.46 | 25.46 | 25.01 | 25.01 | 478 | -0.46(-1.81%) |
Jun 23, 2015 | 24.53 | 25.47 | 24.53 | 25.47 | 6,775 | +0.41(+1.65%) |
Jun 22, 2015 | 24.58 | 25.93 | 24.10 | 25.06 | 9,086 | +0.53(+2.16%) |
Jun 19, 2015 | 24.81 | 25.92 | 24.53 | 24.53 | 17,900 | -0.97(-3.81%) |
Jun 18, 2015 | 25.01 | 25.73 | 24.63 | 25.50 | 5,571 | +0.50(+2.00%) |
Jun 17, 2015 | 25.01 | 25.01 | 24.91 | 25.00 | 3,388 | +0.00(+0.00%) |
Jun 16, 2015 | 25.09 | 25.59 | 24.61 | 25.00 | 7,986 | -0.28(-1.10%) |
Jun 15, 2015 | 25.28 | 25.83 | 24.68 | 25.28 | 7,454 | -0.10(-0.38%) |
Jun 12, 2015 | 24.72 | 26.14 | 24.70 | 25.38 | 77,045 | +0.51(+2.05%) |
Jun 11, 2015 | 25.16 | 25.49 | 24.67 | 24.87 | 3,936 | -0.34(-1.34%) |
Jun 10, 2015 | 25.09 | 25.73 | 24.88 | 25.21 | 7,057 | +0.40(+1.63%) |
Jun 09, 2015 | 25.06 | 25.35 | 24.67 | 24.80 | 7,148 | +0.11(+0.43%) |
Jun 08, 2015 | 24.66 | 25.25 | 24.66 | 24.70 | 1,299 | -0.37(-1.46%) |
Jun 05, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 2,095 | +0.42(+1.71%) |
Jun 04, 2015 | 24.76 | 24.76 | 24.47 | 24.64 | 3,646 | +0.40(+1.66%) |
Jun 03, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 365 | -0.95(-3.77%) |
Jun 02, 2015 | 25.68 | 25.81 | 24.60 | 25.19 | 3,517 | -0.56(-2.16%) |