Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.68 | 26.87 | 26.58 | 26.87 | 196,852 | +0.45(+1.71%) |
Sep 29, 2015 | 26.39 | 26.53 | 26.26 | 26.42 | 263,591 | +0.07(+0.27%) |
Sep 28, 2015 | 26.76 | 26.76 | 26.32 | 26.35 | 564,092 | -0.57(-2.12%) |
Sep 25, 2015 | 27.07 | 27.13 | 26.77 | 26.92 | 168,033 | +0.13(+0.49%) |
Sep 24, 2015 | 26.65 | 26.87 | 26.51 | 26.79 | 524,400 | -0.08(-0.31%) |
Sep 23, 2015 | 26.98 | 27.00 | 26.79 | 26.87 | 217,755 | -0.06(-0.24%) |
Sep 22, 2015 | 26.93 | 26.97 | 26.79 | 26.94 | 213,636 | -0.31(-1.13%) |
Sep 21, 2015 | 27.22 | 27.37 | 27.12 | 27.25 | 230,787 | +0.16(+0.59%) |
Sep 18, 2015 | 27.20 | 27.37 | 27.04 | 27.09 | 130,776 | -0.45(-1.62%) |
Sep 17, 2015 | 27.58 | 27.91 | 27.48 | 27.53 | 210,302 | -0.08(-0.29%) |
Sep 16, 2015 | 27.43 | 27.64 | 27.40 | 27.61 | 100,356 | +0.25(+0.92%) |
Sep 15, 2015 | 27.08 | 27.41 | 27.05 | 27.36 | 170,239 | +0.37(+1.37%) |
Sep 14, 2015 | 27.13 | 27.13 | 26.93 | 26.99 | 266,654 | -0.07(-0.26%) |
Sep 11, 2015 | 26.90 | 27.06 | 26.83 | 27.06 | 150,499 | +0.11(+0.40%) |
Sep 10, 2015 | 26.85 | 27.15 | 26.80 | 26.95 | 302,560 | +0.11(+0.42%) |
Sep 09, 2015 | 27.50 | 27.51 | 26.81 | 26.84 | 155,284 | -0.43(-1.58%) |
Sep 08, 2015 | 27.04 | 27.27 | 26.97 | 27.27 | 216,674 | +0.66(+2.47%) |
Sep 04, 2015 | 26.73 | 26.62 | 26.62 | 26.62 | 192,307 | -0.45(-1.66%) |
Sep 03, 2015 | 27.09 | 27.32 | 26.97 | 27.07 | 202,366 | +0.10(+0.37%) |
Sep 02, 2015 | 26.87 | 26.97 | 26.63 | 26.97 | 394,430 | +0.37(+1.41%) |
Sep 01, 2015 | 27.06 | 27.06 | 26.40 | 26.59 | 437,684 | -0.74(-2.71%) |
Aug 31, 2015 | 27.39 | 27.46 | 27.19 | 27.33 | 378,320 | -0.14(-0.51%) |
Aug 28, 2015 | 27.40 | 27.56 | 27.35 | 27.47 | 270,354 | -0.00(-0.01%) |
Aug 27, 2015 | 27.10 | 27.51 | 26.97 | 27.48 | 936,551 | +0.64(+2.39%) |
Aug 26, 2015 | 26.16 | 26.86 | 26.07 | 26.83 | 844,685 | +0.93(+3.60%) |
Aug 25, 2015 | 26.71 | 27.31 | 25.89 | 25.90 | 565,538 | -0.45(-1.72%) |
Aug 24, 2015 | 27.17 | 27.17 | 17.96 | 26.36 | 1,575,724 | -1.10(-4.00%) |
Aug 21, 2015 | 27.97 | 28.10 | 27.44 | 27.45 | 659,632 | -0.77(-2.74%) |
Aug 20, 2015 | 28.54 | 28.57 | 28.23 | 28.23 | 226,179 | -0.50(-1.74%) |
Aug 19, 2015 | 28.88 | 28.95 | 28.61 | 28.73 | 80,962 | -0.25(-0.85%) |
Aug 18, 2015 | 29.00 | 29.05 | 28.95 | 28.98 | 171,907 | -0.09(-0.30%) |
Aug 17, 2015 | 28.84 | 29.06 | 28.76 | 29.06 | 212,721 | +0.13(+0.44%) |
Aug 14, 2015 | 28.81 | 28.94 | 28.79 | 28.94 | 153,584 | +0.10(+0.34%) |
Aug 13, 2015 | 28.88 | 28.94 | 28.77 | 28.84 | 196,215 | -0.04(-0.13%) |
Aug 12, 2015 | 28.63 | 28.91 | 28.45 | 28.87 | 152,266 | +0.07(+0.24%) |
Aug 11, 2015 | 28.85 | 28.87 | 28.71 | 28.81 | 116,491 | -0.28(-0.96%) |
Aug 10, 2015 | 28.87 | 29.09 | 28.87 | 29.08 | 116,231 | +0.37(+1.27%) |
Aug 07, 2015 | 28.79 | 28.79 | 28.63 | 28.72 | 94,652 | -0.10(-0.36%) |
Aug 06, 2015 | 28.96 | 28.96 | 28.69 | 28.82 | 120,182 | -0.13(-0.44%) |
Aug 05, 2015 | 29.02 | 29.13 | 28.93 | 28.95 | 99,076 | +0.08(+0.28%) |
Aug 04, 2015 | 28.95 | 29.00 | 28.84 | 28.87 | 76,940 | -0.07(-0.23%) |
Aug 03, 2015 | 29.07 | 29.07 | 28.84 | 28.94 | 96,351 | -0.12(-0.42%) |
Jul 31, 2015 | 29.21 | 29.21 | 29.04 | 29.06 | 154,219 | -0.09(-0.30%) |
Jul 30, 2015 | 29.09 | 29.17 | 29.04 | 29.15 | 623,454 | -0.02(-0.05%) |
Jul 29, 2015 | 28.95 | 29.20 | 28.95 | 29.16 | 657,679 | +0.23(+0.80%) |
Jul 28, 2015 | 28.72 | 28.97 | 28.63 | 28.93 | 135,073 | +0.34(+1.20%) |
Jul 27, 2015 | 28.56 | 28.67 | 28.51 | 28.59 | 160,258 | -0.13(-0.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.71 | 28.72 | 139,622 | -0.26(-0.90%) |
Jul 23, 2015 | 29.21 | 29.21 | 28.96 | 28.98 | 125,793 | -0.16(-0.54%) |
Jul 22, 2015 | 29.11 | 29.21 | 29.11 | 29.14 | 101,945 | -0.13(-0.46%) |
Jul 21, 2015 | 29.36 | 29.40 | 29.22 | 29.28 | 125,738 | -0.16(-0.55%) |
Jul 20, 2015 | 29.48 | 29.48 | 29.38 | 29.44 | 100,061 | +0.02(+0.05%) |
Jul 17, 2015 | 29.48 | 29.48 | 29.37 | 29.42 | 121,793 | -0.10(-0.32%) |
Jul 16, 2015 | 29.46 | 29.53 | 29.46 | 29.52 | 135,620 | +0.22(+0.76%) |
Jul 15, 2015 | 29.34 | 29.39 | 29.26 | 29.30 | 81,992 | -0.06(-0.20%) |
Jul 14, 2015 | 29.23 | 29.39 | 29.23 | 29.36 | 123,491 | +0.10(+0.33%) |
Jul 13, 2015 | 29.16 | 29.28 | 29.16 | 29.26 | 140,740 | +0.25(+0.87%) |
Jul 10, 2015 | 28.95 | 29.05 | 28.89 | 29.01 | 114,531 | +0.33(+1.13%) |
Jul 09, 2015 | 28.98 | 29.04 | 28.68 | 28.68 | 146,325 | +0.01(+0.04%) |
Jul 08, 2015 | 28.89 | 28.92 | 28.65 | 28.67 | 160,825 | -0.42(-1.43%) |
Jul 07, 2015 | 28.90 | 29.13 | 28.59 | 29.09 | 228,010 | +0.23(+0.81%) |
Jul 06, 2015 | 28.73 | 28.94 | 28.73 | 28.85 | 99,244 | -0.10(-0.33%) |
Jul 02, 2015 | 29.00 | 28.95 | 28.95 | 28.95 | 117,010 | +0.00(+0.00%) |