Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.70 | 25.97 | 25.70 | 25.97 | 4,401 | +0.74(+2.92%) |
Sep 29, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 1,074 | +0.01(+0.05%) |
Sep 28, 2015 | 25.71 | 25.71 | 25.22 | 25.22 | 4,915 | -0.62(-2.39%) |
Sep 25, 2015 | 25.09 | 25.84 | 25.09 | 25.84 | 3,323 | +0.88(+3.52%) |
Sep 24, 2015 | 24.59 | 25.06 | 24.55 | 24.96 | 15,915 | +0.38(+1.55%) |
Sep 23, 2015 | 24.54 | 24.58 | 24.54 | 24.58 | 2,885 | -0.15(-0.61%) |
Sep 22, 2015 | 24.69 | 24.73 | 24.69 | 24.73 | 1,080 | -0.33(-1.33%) |
Sep 21, 2015 | 25.25 | 25.29 | 25.06 | 25.06 | 10,032 | +0.15(+0.62%) |
Sep 18, 2015 | 25.02 | 25.49 | 24.80 | 24.91 | 13,091 | -0.59(-2.30%) |
Sep 17, 2015 | 25.16 | 25.78 | 24.66 | 25.50 | 37,310 | +1.22(+5.02%) |
Sep 16, 2015 | 24.28 | 24.28 | 24.28 | 24.28 | 1,562 | +0.10(+0.43%) |
Sep 15, 2015 | 23.79 | 24.18 | 23.79 | 24.17 | 7,517 | +0.38(+1.58%) |
Sep 14, 2015 | 23.84 | 23.84 | 23.80 | 23.80 | 1,565 | +0.32(+1.37%) |
Sep 11, 2015 | 23.60 | 23.60 | 23.32 | 23.48 | 6,179 | -0.08(-0.36%) |
Sep 10, 2015 | 23.62 | 23.80 | 23.56 | 23.56 | 2,952 | -0.12(-0.50%) |
Sep 09, 2015 | 23.83 | 24.13 | 23.68 | 23.68 | 15,568 | -0.25(-1.03%) |
Sep 08, 2015 | 23.54 | 23.93 | 23.49 | 23.93 | 10,872 | +0.84(+3.63%) |
Sep 04, 2015 | 22.98 | 23.09 | 23.09 | 23.09 | 43,352 | -0.61(-2.56%) |
Sep 03, 2015 | 23.58 | 23.90 | 23.58 | 23.70 | 25,584 | +0.39(+1.66%) |
Sep 02, 2015 | 24.00 | 24.00 | 23.26 | 23.31 | 6,970 | -0.09(-0.39%) |
Sep 01, 2015 | 24.12 | 24.12 | 23.40 | 23.40 | 29,710 | -1.36(-5.50%) |
Aug 31, 2015 | 24.69 | 24.76 | 24.58 | 24.76 | 13,198 | -0.59(-2.34%) |
Aug 28, 2015 | 25.56 | 25.56 | 25.33 | 25.36 | 5,095 | -0.04(-0.17%) |
Aug 27, 2015 | 25.27 | 25.52 | 25.15 | 25.40 | 3,715 | +0.47(+1.88%) |
Aug 26, 2015 | 24.35 | 24.93 | 24.11 | 24.93 | 20,998 | +0.68(+2.82%) |
Aug 25, 2015 | 26.44 | 26.84 | 24.20 | 24.25 | 19,935 | -1.57(-6.08%) |
Aug 24, 2015 | 25.87 | 27.22 | 25.14 | 25.82 | 65,947 | -1.99(-7.15%) |
Aug 21, 2015 | 28.49 | 28.49 | 27.81 | 27.81 | 16,463 | -1.11(-3.85%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.92 | 28.92 | 10,394 | +0.09(+0.30%) |
Aug 19, 2015 | 28.51 | 29.17 | 28.38 | 28.83 | 5,174 | -0.01(-0.04%) |
Aug 18, 2015 | 28.92 | 28.92 | 28.57 | 28.84 | 11,832 | -0.08(-0.26%) |
Aug 17, 2015 | 28.55 | 29.27 | 28.55 | 28.92 | 69,270 | +0.37(+1.29%) |
Aug 14, 2015 | 27.73 | 28.57 | 27.73 | 28.55 | 17,058 | +0.15(+0.54%) |
Aug 13, 2015 | 28.17 | 28.45 | 27.61 | 28.40 | 11,601 | +0.17(+0.62%) |
Aug 12, 2015 | 27.68 | 28.22 | 27.68 | 28.22 | 7,449 | +0.83(+3.02%) |
Aug 11, 2015 | 27.37 | 27.58 | 27.14 | 27.39 | 33,343 | +0.27(+1.01%) |
Aug 10, 2015 | 27.33 | 27.47 | 26.87 | 27.12 | 20,774 | -0.08(-0.31%) |
Aug 07, 2015 | 26.50 | 27.20 | 26.50 | 27.20 | 7,449 | +1.07(+4.10%) |
Aug 06, 2015 | 25.87 | 26.13 | 25.87 | 26.13 | 2,243 | -0.17(-0.66%) |
Aug 05, 2015 | 26.57 | 26.60 | 26.23 | 26.31 | 4,803 | -0.04(-0.16%) |
Aug 04, 2015 | 26.99 | 26.99 | 26.35 | 26.35 | 3,994 | -0.63(-2.34%) |
Aug 03, 2015 | 27.17 | 27.18 | 26.81 | 26.98 | 54,675 | +0.05(+0.19%) |
Jul 31, 2015 | 27.03 | 27.07 | 26.72 | 26.93 | 27,955 | +0.59(+2.24%) |
Jul 30, 2015 | 26.23 | 26.34 | 26.20 | 26.34 | 4,665 | +0.64(+2.49%) |
Jul 29, 2015 | 25.33 | 25.70 | 25.33 | 25.70 | 4,551 | -0.03(-0.12%) |
Jul 28, 2015 | 25.48 | 25.73 | 25.47 | 25.73 | 38,139 | +0.16(+0.61%) |
Jul 27, 2015 | 25.00 | 25.57 | 25.00 | 25.57 | 15,452 | +0.67(+2.70%) |
Jul 24, 2015 | 24.58 | 24.91 | 24.56 | 24.90 | 47,756 | +0.32(+1.30%) |
Jul 23, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 2,604 | -1.11(-4.33%) |
Jul 22, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 3,371 | -0.22(-0.84%) |
Jul 21, 2015 | 25.74 | 25.91 | 25.74 | 25.91 | 2,491 | +0.26(+1.00%) |
Jul 20, 2015 | 25.73 | 25.81 | 25.63 | 25.66 | 9,059 | -0.44(-1.70%) |
Jul 17, 2015 | 26.38 | 26.38 | 26.10 | 26.10 | 3,674 | -0.53(-2.01%) |
Jul 16, 2015 | 26.01 | 26.63 | 26.01 | 26.63 | 6,984 | +1.06(+4.15%) |
Jul 15, 2015 | 25.39 | 25.68 | 25.39 | 25.57 | 2,363 | -0.15(-0.58%) |
Jul 14, 2015 | 25.39 | 25.78 | 25.39 | 25.72 | 20,268 | +0.31(+1.20%) |
Jul 13, 2015 | 25.94 | 25.94 | 25.41 | 25.42 | 52,865 | -0.19(-0.74%) |
Jul 10, 2015 | 25.64 | 25.84 | 25.21 | 25.61 | 3,210 | -0.13(-0.52%) |
Jul 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 1,341 | -0.11(-0.43%) |
Jul 08, 2015 | 26.30 | 26.30 | 25.85 | 25.85 | 2,463 | -0.29(-1.12%) |
Jul 07, 2015 | 25.36 | 26.14 | 25.36 | 26.14 | 15,892 | +1.19(+4.76%) |
Jul 06, 2015 | 24.79 | 25.02 | 24.51 | 24.95 | 8,274 | +0.19(+0.77%) |
Jul 02, 2015 | 24.77 | 24.76 | 24.76 | 24.76 | 37,159 | +0.69(+2.89%) |