Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.03 | 25.03 | 24.91 | 24.91 | 2,606 | +0.01(+0.04%) |
Sep 29, 2015 | 25.10 | 25.12 | 24.96 | 24.90 | 18,005 | -0.56(-2.20%) |
Sep 28, 2015 | 25.36 | 25.47 | 25.36 | 25.46 | 4,322 | +0.10(+0.39%) |
Sep 25, 2015 | 25.34 | 25.47 | 25.29 | 25.36 | 12,634 | +0.04(+0.16%) |
Sep 24, 2015 | 25.28 | 25.33 | 25.25 | 25.32 | 4,557 | +0.04(+0.16%) |
Sep 23, 2015 | 25.41 | 25.41 | 25.25 | 25.28 | 5,521 | -0.10(-0.39%) |
Sep 22, 2015 | 25.29 | 25.38 | 25.25 | 25.38 | 5,465 | +0.08(+0.32%) |
Sep 21, 2015 | 25.35 | 25.52 | 25.30 | 25.30 | 12,719 | -0.15(-0.59%) |
Sep 18, 2015 | 25.15 | 25.45 | 25.15 | 25.45 | 9,137 | +0.30(+1.19%) |
Sep 17, 2015 | 25.07 | 25.38 | 25.01 | 25.15 | 22,720 | +0.10(+0.40%) |
Sep 16, 2015 | 24.94 | 25.08 | 24.88 | 25.05 | 11,626 | +0.05(+0.20%) |
Sep 15, 2015 | 25.09 | 25.18 | 25.00 | 25.00 | 11,062 | -0.15(-0.60%) |
Sep 14, 2015 | 25.14 | 25.17 | 25.12 | 25.15 | 6,372 | +0.02(+0.08%) |
Sep 11, 2015 | 25.16 | 25.16 | 25.13 | 25.13 | 9,673 | -0.02(-0.08%) |
Sep 10, 2015 | 25.16 | 25.26 | 25.14 | 25.15 | 31,908 | -0.02(-0.08%) |
Sep 09, 2015 | 25.18 | 25.23 | 25.13 | 25.17 | 43,564 | -0.01(-0.04%) |
Sep 08, 2015 | 25.24 | 25.26 | 25.15 | 25.18 | 6,975 | +0.03(+0.12%) |
Sep 04, 2015 | 25.28 | 25.15 | 25.15 | 25.15 | 6,200 | -0.12(-0.47%) |
Sep 03, 2015 | 25.24 | 25.27 | 25.16 | 25.27 | 7,458 | +0.06(+0.24%) |
Sep 02, 2015 | 25.22 | 25.26 | 25.19 | 25.21 | 10,270 | +0.06(+0.24%) |
Sep 01, 2015 | 25.13 | 25.20 | 24.96 | 25.15 | 19,601 | -0.04(-0.16%) |
Aug 31, 2015 | 25.27 | 25.30 | 25.15 | 25.19 | 17,675 | -0.19(-0.75%) |
Aug 28, 2015 | 25.19 | 25.40 | 25.13 | 25.38 | 20,903 | +0.20(+0.79%) |
Aug 27, 2015 | 25.20 | 25.26 | 24.91 | 25.18 | 40,671 | +0.05(+0.20%) |
Aug 26, 2015 | 25.05 | 25.38 | 25.00 | 25.13 | 15,479 | -0.06(-0.24%) |
Aug 25, 2015 | 24.93 | 25.19 | 24.93 | 25.19 | 10,191 | +0.27(+1.08%) |
Aug 24, 2015 | 24.13 | 25.21 | 24.13 | 24.92 | 36,587 | -0.27(-1.07%) |
Aug 21, 2015 | 25.28 | 25.28 | 25.18 | 25.19 | 7,540 | -0.08(-0.31%) |
Aug 20, 2015 | 25.26 | 25.27 | 25.22 | 25.27 | 1,861 | +0.01(+0.02%) |
Aug 19, 2015 | 25.21 | 25.27 | 25.18 | 25.26 | 10,025 | +0.03(+0.13%) |
Aug 18, 2015 | 25.26 | 25.34 | 25.18 | 25.23 | 11,127 | -0.05(-0.20%) |
Aug 17, 2015 | 25.30 | 25.41 | 25.23 | 25.28 | 9,643 | -0.08(-0.32%) |
Aug 14, 2015 | 25.21 | 25.36 | 25.18 | 25.36 | 13,052 | +0.14(+0.56%) |
Aug 13, 2015 | 25.30 | 25.38 | 25.18 | 25.22 | 6,111 | -0.14(-0.55%) |
Aug 12, 2015 | 25.29 | 25.36 | 25.23 | 25.36 | 6,467 | +0.09(+0.36%) |
Aug 11, 2015 | 25.21 | 25.28 | 25.20 | 25.27 | 5,125 | +0.07(+0.28%) |
Aug 10, 2015 | 25.27 | 25.27 | 25.18 | 25.20 | 17,389 | -0.03(-0.12%) |
Aug 07, 2015 | 25.25 | 25.27 | 25.21 | 25.23 | 4,505 | +0.04(+0.16%) |
Aug 06, 2015 | 25.29 | 25.30 | 25.19 | 25.19 | 20,019 | -0.04(-0.16%) |
Aug 05, 2015 | 25.32 | 25.34 | 25.23 | 25.23 | 16,837 | -0.03(-0.12%) |
Aug 04, 2015 | 25.28 | 25.34 | 25.21 | 25.26 | 18,060 | +0.03(+0.12%) |
Aug 03, 2015 | 25.32 | 25.33 | 25.22 | 25.23 | 6,158 | -0.08(-0.32%) |
Jul 31, 2015 | 25.25 | 25.33 | 25.24 | 25.31 | 8,834 | +0.05(+0.20%) |
Jul 30, 2015 | 25.32 | 25.35 | 25.23 | 25.26 | 18,843 | +0.04(+0.16%) |
Jul 29, 2015 | 25.27 | 25.32 | 25.21 | 25.22 | 18,933 | -0.06(-0.24%) |
Jul 28, 2015 | 25.27 | 25.37 | 25.24 | 25.28 | 12,554 | -0.02(-0.08%) |
Jul 27, 2015 | 25.37 | 25.37 | 25.21 | 25.30 | 8,100 | -0.02(-0.08%) |
Jul 24, 2015 | 25.31 | 25.34 | 25.27 | 25.32 | 9,524 | +0.03(+0.12%) |
Jul 23, 2015 | 25.50 | 25.50 | 25.25 | 25.29 | 20,083 | -0.17(-0.67%) |
Jul 22, 2015 | 25.52 | 25.61 | 25.46 | 25.46 | 12,350 | -0.07(-0.27%) |
Jul 21, 2015 | 25.46 | 25.65 | 25.46 | 25.53 | 15,487 | +0.02(+0.08%) |
Jul 20, 2015 | 25.48 | 25.60 | 25.48 | 25.51 | 8,324 | -0.05(-0.20%) |
Jul 17, 2015 | 25.33 | 25.56 | 25.33 | 25.56 | 20,458 | +0.11(+0.43%) |
Jul 16, 2015 | 25.38 | 25.61 | 25.30 | 25.45 | 34,367 | +0.17(+0.67%) |
Jul 15, 2015 | 25.43 | 25.43 | 25.28 | 25.28 | 20,232 | -0.04(-0.16%) |
Jul 14, 2015 | 25.29 | 25.38 | 25.26 | 25.32 | 8,512 | +0.10(+0.40%) |
Jul 13, 2015 | 25.15 | 25.39 | 25.15 | 25.22 | 17,699 | +0.06(+0.24%) |
Jul 10, 2015 | 25.17 | 25.19 | 25.14 | 25.16 | 13,700 | -0.02(-0.08%) |
Jul 09, 2015 | 25.19 | 25.22 | 25.13 | 25.18 | 14,877 | +0.00(+0.00%) |
Jul 08, 2015 | 25.23 | 25.23 | 25.18 | 25.18 | 6,886 | +0.00(+0.00%) |
Jul 07, 2015 | 25.26 | 25.29 | 25.18 | 25.18 | 9,852 | -0.07(-0.28%) |
Jul 06, 2015 | 25.30 | 25.32 | 25.25 | 25.25 | 9,294 | -0.02(-0.08%) |
Jul 02, 2015 | 25.30 | 25.27 | 25.27 | 25.27 | 4,800 | -0.02(-0.08%) |