Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.45 | 25.57 | 25.32 | 25.56 | 446,232 | +0.52(+2.06%) |
Sep 29, 2015 | 25.01 | 25.20 | 24.91 | 25.04 | 499,946 | -0.23(-0.91%) |
Sep 28, 2015 | 25.60 | 25.60 | 25.24 | 25.27 | 548,399 | -0.40(-1.55%) |
Sep 25, 2015 | 25.93 | 25.93 | 25.59 | 25.67 | 675,726 | -0.14(-0.54%) |
Sep 24, 2015 | 25.56 | 25.88 | 25.46 | 25.81 | 612,486 | +0.17(+0.68%) |
Sep 23, 2015 | 25.82 | 25.90 | 25.60 | 25.64 | 558,262 | -0.43(-1.63%) |
Sep 22, 2015 | 25.96 | 26.11 | 25.89 | 26.06 | 569,068 | -0.38(-1.45%) |
Sep 21, 2015 | 26.48 | 26.60 | 26.37 | 26.44 | 337,021 | -0.09(-0.34%) |
Sep 18, 2015 | 26.80 | 26.86 | 26.46 | 26.53 | 537,377 | -0.15(-0.55%) |
Sep 17, 2015 | 26.62 | 27.26 | 26.58 | 26.68 | 757,475 | -0.28(-1.03%) |
Sep 16, 2015 | 26.63 | 26.97 | 26.62 | 26.96 | 694,975 | +0.65(+2.46%) |
Sep 15, 2015 | 26.01 | 26.34 | 25.96 | 26.31 | 978,490 | +0.02(+0.08%) |
Sep 14, 2015 | 26.33 | 26.40 | 26.24 | 26.29 | 457,579 | +0.02(+0.08%) |
Sep 11, 2015 | 26.13 | 26.28 | 26.06 | 26.27 | 552,557 | -0.01(-0.05%) |
Sep 10, 2015 | 26.13 | 26.42 | 26.07 | 26.28 | 863,962 | +0.01(+0.05%) |
Sep 09, 2015 | 26.68 | 26.72 | 26.21 | 26.27 | 1,287,554 | +0.03(+0.11%) |
Sep 08, 2015 | 26.07 | 26.24 | 26.01 | 26.24 | 1,946,084 | +1.14(+4.56%) |
Sep 04, 2015 | 25.24 | 25.10 | 25.10 | 25.10 | 472,766 | -0.54(-2.09%) |
Sep 03, 2015 | 25.66 | 25.90 | 25.57 | 25.64 | 455,651 | -0.18(-0.70%) |
Sep 02, 2015 | 25.75 | 25.82 | 25.49 | 25.82 | 855,471 | +0.44(+1.73%) |
Sep 01, 2015 | 25.57 | 25.67 | 25.30 | 25.38 | 810,469 | -1.00(-3.78%) |
Aug 31, 2015 | 26.45 | 26.51 | 26.28 | 26.37 | 821,080 | -0.56(-2.10%) |
Aug 28, 2015 | 26.70 | 26.96 | 26.70 | 26.94 | 721,603 | -0.22(-0.80%) |
Aug 27, 2015 | 26.86 | 27.21 | 26.78 | 27.15 | 1,073,610 | +0.52(+1.96%) |
Aug 26, 2015 | 26.51 | 26.63 | 25.87 | 26.63 | 1,124,596 | +0.64(+2.47%) |
Aug 25, 2015 | 25.26 | 27.26 | 25.26 | 25.99 | 2,425,464 | +1.23(+4.95%) |
Aug 24, 2015 | 26.10 | 26.10 | 24.44 | 24.76 | 2,652,433 | -1.87(-7.02%) |
Aug 21, 2015 | 27.22 | 27.22 | 26.61 | 26.63 | 1,127,979 | -0.63(-2.33%) |
Aug 20, 2015 | 27.53 | 27.57 | 27.26 | 27.27 | 542,089 | -0.72(-2.57%) |
Aug 19, 2015 | 28.03 | 28.17 | 27.78 | 27.98 | 357,881 | -0.04(-0.15%) |
Aug 18, 2015 | 27.97 | 28.12 | 27.96 | 28.03 | 737,950 | -0.36(-1.28%) |
Aug 17, 2015 | 28.23 | 28.40 | 28.17 | 28.39 | 439,499 | -0.04(-0.15%) |
Aug 14, 2015 | 28.33 | 28.46 | 28.31 | 28.43 | 306,730 | +0.03(+0.12%) |
Aug 13, 2015 | 28.34 | 28.49 | 28.24 | 28.40 | 261,816 | -0.03(-0.12%) |
Aug 12, 2015 | 28.26 | 28.43 | 28.12 | 28.43 | 458,692 | -0.25(-0.88%) |
Aug 11, 2015 | 28.97 | 28.97 | 28.56 | 28.68 | 410,473 | -0.88(-2.97%) |
Aug 10, 2015 | 29.27 | 29.57 | 29.26 | 29.56 | 497,399 | +0.37(+1.27%) |
Aug 07, 2015 | 29.06 | 29.21 | 28.99 | 29.19 | 294,526 | -0.08(-0.29%) |
Aug 06, 2015 | 29.44 | 29.48 | 29.20 | 29.27 | 324,097 | -0.56(-1.87%) |
Aug 05, 2015 | 29.95 | 30.01 | 29.82 | 29.83 | 530,501 | -0.06(-0.19%) |
Aug 04, 2015 | 29.94 | 30.06 | 29.84 | 29.89 | 212,719 | +0.36(+1.20%) |
Aug 03, 2015 | 29.61 | 29.62 | 29.44 | 29.53 | 309,765 | -0.32(-1.07%) |
Jul 31, 2015 | 30.00 | 30.05 | 29.76 | 29.85 | 500,698 | +0.11(+0.37%) |
Jul 30, 2015 | 29.64 | 29.78 | 29.59 | 29.74 | 237,331 | -0.12(-0.40%) |
Jul 29, 2015 | 29.75 | 29.96 | 29.75 | 29.86 | 408,620 | +0.15(+0.49%) |
Jul 28, 2015 | 29.57 | 29.75 | 29.44 | 29.71 | 390,385 | +0.55(+1.89%) |
Jul 27, 2015 | 29.25 | 29.32 | 29.12 | 29.16 | 363,888 | -0.22(-0.74%) |
Jul 24, 2015 | 29.55 | 29.63 | 29.30 | 29.38 | 301,048 | -0.36(-1.22%) |
Jul 23, 2015 | 29.92 | 29.94 | 29.72 | 29.74 | 572,862 | -0.20(-0.68%) |
Jul 22, 2015 | 29.94 | 29.99 | 29.87 | 29.94 | 245,830 | -0.45(-1.47%) |
Jul 21, 2015 | 30.33 | 30.47 | 30.29 | 30.39 | 284,192 | +0.03(+0.11%) |
Jul 20, 2015 | 30.33 | 30.43 | 30.24 | 30.35 | 501,164 | +0.08(+0.28%) |
Jul 17, 2015 | 30.31 | 30.32 | 30.22 | 30.27 | 302,088 | -0.01(-0.02%) |
Jul 16, 2015 | 30.30 | 30.40 | 30.23 | 30.28 | 1,071,027 | +0.29(+0.98%) |
Jul 15, 2015 | 30.17 | 30.20 | 29.92 | 29.99 | 649,863 | -0.10(-0.35%) |
Jul 14, 2015 | 30.01 | 30.11 | 30.00 | 30.09 | 347,668 | +0.20(+0.65%) |
Jul 13, 2015 | 29.82 | 29.92 | 29.72 | 29.89 | 899,813 | +0.15(+0.52%) |
Jul 10, 2015 | 29.68 | 29.81 | 29.59 | 29.74 | 356,132 | +0.46(+1.57%) |
Jul 09, 2015 | 29.38 | 29.57 | 29.25 | 29.28 | 937,759 | +0.47(+1.65%) |
Jul 08, 2015 | 28.93 | 29.16 | 28.77 | 28.81 | 834,447 | -0.95(-3.19%) |
Jul 07, 2015 | 29.58 | 29.83 | 29.22 | 29.76 | 1,290,187 | -0.09(-0.30%) |
Jul 06, 2015 | 30.06 | 30.06 | 29.65 | 29.85 | 505,457 | -0.83(-2.70%) |
Jul 02, 2015 | 30.75 | 30.68 | 30.68 | 30.68 | 588,233 | +0.20(+0.66%) |