Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.78 | 26.00 | 25.43 | 25.81 | 179,658 | +0.30(+1.17%) |
Sep 29, 2015 | 25.97 | 26.11 | 25.44 | 25.51 | 79,952 | -0.49(-1.87%) |
Sep 28, 2015 | 26.20 | 26.20 | 25.84 | 26.00 | 114,369 | -0.37(-1.40%) |
Sep 25, 2015 | 26.86 | 26.95 | 26.17 | 26.37 | 145,611 | -0.32(-1.18%) |
Sep 24, 2015 | 26.61 | 26.86 | 26.20 | 26.68 | 107,745 | -0.10(-0.37%) |
Sep 23, 2015 | 26.65 | 26.89 | 26.49 | 26.78 | 176,694 | +0.19(+0.71%) |
Sep 22, 2015 | 26.89 | 26.94 | 26.49 | 26.59 | 88,911 | -0.64(-2.35%) |
Sep 21, 2015 | 27.19 | 27.69 | 26.97 | 27.23 | 130,915 | +0.25(+0.94%) |
Sep 18, 2015 | 27.25 | 27.51 | 26.88 | 26.98 | 203,873 | -0.59(-2.13%) |
Sep 17, 2015 | 27.56 | 28.23 | 27.38 | 27.57 | 212,965 | +0.18(+0.66%) |
Sep 16, 2015 | 26.60 | 27.43 | 26.60 | 27.39 | 176,859 | +0.79(+2.99%) |
Sep 15, 2015 | 25.92 | 26.75 | 25.74 | 26.59 | 118,313 | +0.88(+3.40%) |
Sep 14, 2015 | 26.30 | 26.75 | 25.58 | 25.72 | 205,885 | -0.62(-2.36%) |
Sep 11, 2015 | 26.25 | 26.38 | 26.02 | 26.34 | 138,484 | -0.10(-0.38%) |
Sep 10, 2015 | 26.89 | 26.98 | 26.36 | 26.44 | 149,808 | -0.45(-1.68%) |
Sep 09, 2015 | 27.56 | 27.56 | 26.85 | 26.89 | 237,622 | -0.47(-1.71%) |
Sep 08, 2015 | 27.54 | 27.60 | 27.20 | 27.36 | 76,612 | +0.18(+0.66%) |
Sep 04, 2015 | 26.98 | 27.18 | 27.18 | 27.18 | 82,169 | +0.03(+0.10%) |
Sep 03, 2015 | 27.53 | 27.54 | 26.91 | 27.15 | 246,030 | -0.39(-1.40%) |
Sep 02, 2015 | 27.42 | 27.61 | 27.19 | 27.54 | 106,147 | +0.38(+1.39%) |
Sep 01, 2015 | 28.19 | 28.24 | 26.98 | 27.16 | 201,042 | -1.45(-5.08%) |
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,438 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,324 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.28 | 27.93 | 140,883 | +0.63(+2.30%) |
Aug 26, 2015 | 27.63 | 27.63 | 26.68 | 27.30 | 144,679 | +0.25(+0.93%) |
Aug 25, 2015 | 28.42 | 28.52 | 26.88 | 27.05 | 129,779 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.73 | 117,275 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,249 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,491 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.65 | 81,411 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,793 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,701 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.68 | 30.09 | 30.58 | 61,583 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,815 | +0.01(+0.03%) |
Aug 12, 2015 | 30.41 | 30.41 | 29.61 | 30.22 | 113,328 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,614 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.77 | 141,433 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.87 | 30.00 | 30.09 | 133,486 | -0.39(-1.27%) |
Aug 06, 2015 | 31.46 | 31.80 | 29.76 | 30.48 | 278,638 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.39 | 279,850 | -1.64(-4.97%) |
Aug 04, 2015 | 32.86 | 33.45 | 32.84 | 33.03 | 50,148 | -0.03(-0.08%) |
Aug 03, 2015 | 33.37 | 33.43 | 32.74 | 33.06 | 93,638 | -0.32(-0.97%) |
Jul 31, 2015 | 33.13 | 33.89 | 33.01 | 33.38 | 146,853 | +0.39(+1.20%) |
Jul 30, 2015 | 32.69 | 33.36 | 32.67 | 32.99 | 253,776 | +0.12(+0.35%) |
Jul 29, 2015 | 32.77 | 33.20 | 32.62 | 32.87 | 233,408 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.76 | 107,585 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.50 | 32.71 | 63,429 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.63 | 32.76 | 32.90 | 87,238 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,771 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,539 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,814 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.87 | 57,429 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.56 | 35.07 | 35.48 | 96,513 | +0.05(+0.15%) |
Jul 16, 2015 | 35.29 | 35.70 | 35.25 | 35.43 | 49,799 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.01 | 35.14 | 35.15 | 76,640 | -0.83(-2.29%) |
Jul 14, 2015 | 35.98 | 36.14 | 35.81 | 35.98 | 52,676 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.98 | 65,202 | +0.59(+1.67%) |
Jul 10, 2015 | 35.31 | 35.75 | 35.04 | 35.39 | 88,243 | +0.33(+0.95%) |
Jul 09, 2015 | 35.66 | 35.88 | 35.04 | 35.06 | 88,975 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.12 | 131,908 | -0.42(-1.19%) |
Jul 07, 2015 | 35.57 | 35.72 | 34.71 | 35.55 | 99,491 | -0.10(-0.28%) |
Jul 06, 2015 | 35.57 | 36.07 | 35.33 | 35.64 | 89,528 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,586 | -0.30(-0.85%) |