Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.45 | 27.47 | 27.32 | 27.47 | 122,627 | +0.17(+0.62%) |
Sep 29, 2015 | 27.26 | 27.32 | 27.16 | 27.30 | 56,294 | +0.01(+0.03%) |
Sep 28, 2015 | 27.38 | 27.41 | 27.19 | 27.29 | 109,938 | -0.20(-0.74%) |
Sep 25, 2015 | 27.51 | 27.76 | 27.41 | 27.49 | 94,440 | +0.01(+0.03%) |
Sep 24, 2015 | 27.44 | 27.51 | 27.35 | 27.49 | 93,604 | +0.04(+0.15%) |
Sep 23, 2015 | 27.59 | 27.59 | 27.44 | 27.45 | 159,800 | -0.03(-0.12%) |
Sep 22, 2015 | 27.58 | 27.58 | 27.42 | 27.48 | 160,904 | -0.19(-0.67%) |
Sep 21, 2015 | 27.79 | 27.80 | 27.64 | 27.66 | 86,357 | -0.12(-0.44%) |
Sep 18, 2015 | 27.72 | 27.86 | 27.66 | 27.79 | 101,463 | -0.17(-0.61%) |
Sep 17, 2015 | 27.79 | 28.05 | 27.73 | 27.96 | 102,714 | +0.13(+0.47%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.68 | 27.83 | 41,878 | +0.11(+0.38%) |
Sep 15, 2015 | 27.71 | 27.72 | 27.61 | 27.72 | 77,124 | +0.04(+0.15%) |
Sep 14, 2015 | 27.78 | 27.78 | 27.62 | 27.68 | 154,362 | -0.06(-0.21%) |
Sep 11, 2015 | 27.65 | 27.74 | 27.61 | 27.74 | 47,246 | +0.12(+0.44%) |
Sep 10, 2015 | 27.63 | 27.73 | 27.55 | 27.62 | 115,682 | +0.01(+0.03%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.61 | 27.61 | 43,928 | -0.09(-0.32%) |
Sep 08, 2015 | 27.68 | 27.71 | 27.59 | 27.70 | 43,468 | +0.28(+1.01%) |
Sep 04, 2015 | 27.41 | 27.42 | 27.42 | 27.42 | 65,802 | -0.18(-0.65%) |
Sep 03, 2015 | 27.62 | 27.74 | 27.60 | 27.60 | 83,020 | -0.01(-0.03%) |
Sep 02, 2015 | 27.53 | 27.61 | 27.41 | 27.61 | 53,350 | +0.24(+0.89%) |
Sep 01, 2015 | 27.45 | 27.55 | 27.34 | 27.36 | 70,851 | -0.43(-1.55%) |
Aug 31, 2015 | 27.86 | 27.88 | 27.72 | 27.79 | 76,240 | -0.06(-0.23%) |
Aug 28, 2015 | 27.84 | 27.89 | 27.77 | 27.86 | 66,333 | +0.00(+0.00%) |
Aug 27, 2015 | 27.79 | 27.89 | 27.62 | 27.86 | 141,961 | +0.21(+0.76%) |
Aug 26, 2015 | 27.54 | 27.65 | 27.30 | 27.65 | 100,603 | +0.43(+1.58%) |
Aug 25, 2015 | 27.80 | 27.84 | 27.22 | 27.22 | 156,872 | -0.24(-0.86%) |
Aug 24, 2015 | 27.25 | 27.58 | 17.53 | 27.45 | 309,673 | -0.30(-1.08%) |
Aug 21, 2015 | 28.05 | 28.08 | 27.75 | 27.75 | 107,724 | -0.29(-1.04%) |
Aug 20, 2015 | 28.23 | 28.28 | 28.05 | 28.05 | 126,697 | -0.34(-1.20%) |
Aug 19, 2015 | 28.37 | 28.44 | 28.25 | 28.39 | 39,758 | -0.06(-0.23%) |
Aug 18, 2015 | 28.40 | 28.48 | 28.37 | 28.45 | 126,516 | -0.06(-0.20%) |
Aug 17, 2015 | 28.37 | 28.52 | 28.37 | 28.51 | 39,726 | +0.04(+0.14%) |
Aug 14, 2015 | 28.35 | 28.48 | 28.35 | 28.47 | 45,267 | +0.01(+0.03%) |
Aug 13, 2015 | 28.52 | 28.52 | 28.35 | 28.46 | 53,882 | +0.01(+0.03%) |
Aug 12, 2015 | 28.45 | 28.48 | 28.35 | 28.45 | 113,458 | -0.03(-0.11%) |
Aug 11, 2015 | 28.52 | 28.54 | 28.42 | 28.48 | 53,049 | -0.10(-0.34%) |
Aug 10, 2015 | 28.50 | 28.59 | 28.41 | 28.58 | 45,678 | +0.14(+0.48%) |
Aug 07, 2015 | 28.44 | 28.51 | 28.40 | 28.44 | 125,667 | -0.01(-0.03%) |
Aug 06, 2015 | 28.56 | 28.56 | 28.40 | 28.45 | 42,444 | -0.10(-0.34%) |
Aug 05, 2015 | 28.53 | 28.61 | 28.48 | 28.55 | 55,795 | +0.02(+0.09%) |
Aug 04, 2015 | 28.52 | 28.61 | 28.49 | 28.52 | 32,060 | -0.06(-0.23%) |
Aug 03, 2015 | 28.57 | 28.61 | 28.48 | 28.59 | 52,587 | -0.04(-0.14%) |
Jul 31, 2015 | 28.61 | 28.65 | 28.52 | 28.63 | 52,517 | +0.11(+0.40%) |
Jul 30, 2015 | 28.50 | 28.52 | 28.43 | 28.52 | 22,658 | -0.02(-0.06%) |
Jul 29, 2015 | 28.40 | 28.56 | 28.40 | 28.53 | 44,280 | +0.12(+0.43%) |
Jul 28, 2015 | 28.44 | 28.45 | 28.29 | 28.41 | 61,294 | +0.03(+0.11%) |
Jul 27, 2015 | 28.36 | 28.40 | 28.30 | 28.38 | 29,720 | -0.05(-0.17%) |
Jul 24, 2015 | 28.48 | 28.57 | 28.36 | 28.43 | 33,063 | -0.05(-0.17%) |
Jul 23, 2015 | 28.52 | 28.60 | 28.48 | 28.48 | 68,330 | -0.09(-0.31%) |
Jul 22, 2015 | 28.58 | 28.58 | 28.49 | 28.57 | 32,860 | -0.03(-0.11%) |
Jul 21, 2015 | 28.70 | 28.70 | 28.56 | 28.60 | 115,279 | -0.06(-0.20%) |
Jul 20, 2015 | 28.66 | 28.68 | 28.55 | 28.65 | 102,476 | -0.02(-0.08%) |
Jul 17, 2015 | 28.56 | 28.68 | 28.56 | 28.68 | 46,188 | +0.09(+0.31%) |
Jul 16, 2015 | 28.73 | 28.73 | 28.55 | 28.59 | 259,001 | +0.02(+0.06%) |
Jul 15, 2015 | 28.61 | 28.61 | 28.50 | 28.57 | 48,063 | +0.01(+0.03%) |
Jul 14, 2015 | 28.54 | 28.59 | 28.44 | 28.57 | 35,812 | +0.08(+0.28%) |
Jul 13, 2015 | 28.57 | 28.57 | 28.40 | 28.48 | 56,011 | +0.09(+0.31%) |
Jul 10, 2015 | 28.44 | 28.44 | 28.32 | 28.40 | 41,502 | +0.16(+0.57%) |
Jul 09, 2015 | 28.35 | 28.47 | 28.23 | 28.23 | 66,418 | +0.07(+0.26%) |
Jul 08, 2015 | 28.36 | 28.36 | 28.16 | 28.16 | 51,346 | -0.29(-1.03%) |
Jul 07, 2015 | 28.51 | 28.51 | 28.18 | 28.45 | 79,013 | +0.08(+0.29%) |
Jul 06, 2015 | 28.44 | 28.45 | 28.26 | 28.37 | 70,898 | -0.09(-0.31%) |
Jul 02, 2015 | 28.40 | 28.46 | 28.46 | 28.46 | 72,702 | +0.05(+0.19%) |