Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.99 | 26.13 | 25.50 | 25.76 | 279,817 | -0.04(-0.15%) |
Sep 29, 2015 | 25.51 | 26.08 | 25.51 | 25.80 | 218,418 | +0.26(+1.03%) |
Sep 28, 2015 | 26.08 | 26.08 | 25.51 | 25.54 | 173,096 | -0.60(-2.30%) |
Sep 25, 2015 | 26.47 | 26.65 | 26.14 | 26.14 | 230,486 | -0.21(-0.80%) |
Sep 24, 2015 | 26.46 | 26.53 | 25.99 | 26.35 | 217,287 | -0.22(-0.82%) |
Sep 23, 2015 | 26.60 | 26.79 | 26.41 | 26.56 | 217,954 | -0.01(-0.03%) |
Sep 22, 2015 | 26.38 | 26.70 | 26.11 | 26.57 | 240,669 | +0.00(+0.00%) |
Sep 21, 2015 | 26.02 | 26.67 | 25.96 | 26.57 | 225,088 | +0.60(+2.31%) |
Sep 18, 2015 | 26.06 | 26.38 | 25.87 | 25.97 | 534,024 | -0.35(-1.34%) |
Sep 17, 2015 | 26.50 | 26.76 | 26.18 | 26.32 | 211,943 | -0.14(-0.54%) |
Sep 16, 2015 | 26.09 | 26.53 | 26.06 | 26.47 | 153,197 | +0.34(+1.29%) |
Sep 15, 2015 | 26.21 | 26.26 | 25.86 | 26.13 | 181,605 | -0.11(-0.40%) |
Sep 14, 2015 | 26.64 | 26.64 | 26.09 | 26.23 | 141,325 | -0.40(-1.49%) |
Sep 11, 2015 | 26.31 | 26.83 | 26.00 | 26.63 | 337,955 | +0.60(+2.31%) |
Sep 10, 2015 | 25.89 | 26.41 | 25.72 | 26.03 | 226,863 | +0.14(+0.52%) |
Sep 09, 2015 | 26.31 | 26.41 | 25.76 | 25.90 | 221,181 | -0.29(-1.12%) |
Sep 08, 2015 | 25.92 | 26.20 | 25.84 | 26.19 | 234,364 | +0.50(+1.93%) |
Sep 04, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 254,801 | -0.20(-0.75%) |
Sep 03, 2015 | 25.31 | 26.05 | 25.25 | 25.89 | 307,436 | +0.82(+3.26%) |
Sep 02, 2015 | 25.32 | 25.54 | 24.96 | 25.07 | 307,205 | +0.05(+0.21%) |
Sep 01, 2015 | 25.04 | 25.35 | 24.95 | 25.02 | 392,918 | -0.37(-1.45%) |
Aug 31, 2015 | 25.69 | 25.83 | 25.06 | 25.39 | 362,668 | -0.38(-1.46%) |
Aug 28, 2015 | 25.70 | 25.99 | 25.40 | 25.76 | 256,508 | +0.05(+0.20%) |
Aug 27, 2015 | 25.58 | 25.75 | 25.27 | 25.71 | 442,376 | +0.24(+0.94%) |
Aug 26, 2015 | 25.59 | 25.85 | 24.77 | 25.47 | 267,187 | +0.41(+1.62%) |
Aug 25, 2015 | 26.83 | 26.95 | 24.92 | 25.06 | 438,550 | -1.03(-3.94%) |
Aug 24, 2015 | 26.00 | 26.96 | 25.86 | 26.09 | 428,357 | -0.98(-3.60%) |
Aug 21, 2015 | 26.65 | 27.30 | 26.65 | 27.07 | 321,862 | -0.04(-0.14%) |
Aug 20, 2015 | 27.54 | 27.60 | 27.02 | 27.10 | 368,104 | -0.51(-1.85%) |
Aug 19, 2015 | 27.79 | 27.97 | 27.56 | 27.61 | 178,697 | -0.24(-0.86%) |
Aug 18, 2015 | 28.06 | 28.30 | 27.73 | 27.85 | 139,138 | -0.32(-1.14%) |
Aug 17, 2015 | 27.67 | 28.19 | 27.48 | 28.18 | 143,657 | +0.46(+1.65%) |
Aug 14, 2015 | 27.88 | 27.97 | 27.57 | 27.72 | 159,006 | -0.16(-0.57%) |
Aug 13, 2015 | 27.88 | 28.15 | 27.64 | 27.88 | 209,655 | -0.06(-0.21%) |
Aug 12, 2015 | 27.52 | 27.96 | 27.37 | 27.94 | 259,937 | +0.32(+1.14%) |
Aug 11, 2015 | 27.07 | 27.63 | 27.07 | 27.62 | 237,995 | +0.32(+1.18%) |
Aug 10, 2015 | 27.06 | 27.43 | 27.02 | 27.30 | 183,744 | +0.35(+1.28%) |
Aug 07, 2015 | 24.12 | 27.58 | 24.12 | 26.95 | 480,811 | -1.04(-3.70%) |
Aug 06, 2015 | 28.14 | 28.24 | 27.43 | 27.99 | 176,726 | -0.15(-0.53%) |
Aug 05, 2015 | 28.48 | 28.55 | 27.95 | 28.14 | 185,874 | -0.17(-0.61%) |
Aug 04, 2015 | 28.42 | 28.61 | 28.08 | 28.31 | 114,244 | -0.07(-0.26%) |
Aug 03, 2015 | 28.39 | 28.61 | 27.97 | 28.39 | 154,571 | +0.06(+0.21%) |
Jul 31, 2015 | 28.40 | 28.72 | 28.22 | 28.33 | 253,556 | +0.05(+0.19%) |
Jul 30, 2015 | 28.29 | 28.41 | 28.00 | 28.27 | 115,364 | -0.15(-0.53%) |
Jul 29, 2015 | 28.30 | 28.57 | 28.28 | 28.42 | 115,938 | +0.04(+0.13%) |
Jul 28, 2015 | 28.50 | 28.61 | 28.18 | 28.39 | 166,476 | -0.01(-0.03%) |
Jul 27, 2015 | 28.36 | 28.58 | 28.29 | 28.39 | 132,691 | -0.06(-0.21%) |
Jul 24, 2015 | 28.60 | 28.93 | 28.23 | 28.45 | 231,714 | -0.21(-0.73%) |
Jul 23, 2015 | 29.18 | 29.22 | 28.50 | 28.66 | 169,561 | -0.42(-1.44%) |
Jul 22, 2015 | 28.77 | 29.18 | 28.77 | 29.09 | 97,642 | +0.18(+0.62%) |
Jul 21, 2015 | 29.00 | 29.42 | 28.79 | 28.91 | 165,200 | -0.13(-0.44%) |
Jul 20, 2015 | 29.38 | 29.38 | 28.97 | 29.03 | 169,234 | -0.34(-1.15%) |
Jul 17, 2015 | 29.33 | 29.51 | 29.23 | 29.37 | 185,730 | +0.02(+0.05%) |
Jul 16, 2015 | 29.54 | 29.77 | 29.24 | 29.36 | 108,888 | -0.02(-0.05%) |
Jul 15, 2015 | 29.39 | 29.54 | 29.09 | 29.37 | 139,658 | -0.05(-0.18%) |
Jul 14, 2015 | 29.32 | 29.72 | 29.21 | 29.42 | 133,089 | -0.02(-0.08%) |
Jul 13, 2015 | 29.35 | 29.58 | 29.27 | 29.45 | 143,376 | +0.32(+1.08%) |
Jul 10, 2015 | 28.91 | 29.23 | 28.78 | 29.13 | 164,411 | +0.48(+1.68%) |
Jul 09, 2015 | 29.43 | 29.43 | 28.59 | 28.65 | 192,703 | -0.39(-1.34%) |
Jul 08, 2015 | 29.37 | 29.70 | 28.84 | 29.04 | 330,596 | -0.72(-2.42%) |
Jul 07, 2015 | 29.96 | 30.02 | 29.46 | 29.76 | 208,678 | -0.14(-0.48%) |
Jul 06, 2015 | 29.36 | 30.02 | 29.23 | 29.90 | 216,134 | +0.33(+1.12%) |
Jul 02, 2015 | 29.93 | 29.57 | 29.57 | 29.57 | 156,851 | -0.16(-0.55%) |