Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.75 | 26.53 | 25.59 | 26.46 | 1,040,456 | +0.84(+3.26%) |
Sep 29, 2015 | 25.83 | 25.93 | 25.49 | 25.62 | 758,054 | -0.14(-0.56%) |
Sep 28, 2015 | 26.07 | 26.16 | 25.71 | 25.77 | 566,282 | -0.32(-1.22%) |
Sep 25, 2015 | 25.90 | 26.37 | 25.86 | 26.09 | 899,955 | +0.31(+1.21%) |
Sep 24, 2015 | 25.67 | 25.89 | 25.62 | 25.78 | 1,170,365 | -0.02(-0.06%) |
Sep 23, 2015 | 25.97 | 26.11 | 25.73 | 25.79 | 710,048 | -0.19(-0.73%) |
Sep 22, 2015 | 25.91 | 26.04 | 25.83 | 25.98 | 698,486 | -0.14(-0.52%) |
Sep 21, 2015 | 26.09 | 26.34 | 25.87 | 26.12 | 955,713 | +0.23(+0.88%) |
Sep 18, 2015 | 25.93 | 26.26 | 25.85 | 25.89 | 1,470,003 | -0.29(-1.10%) |
Sep 17, 2015 | 25.87 | 26.48 | 25.87 | 26.18 | 656,942 | +0.27(+1.03%) |
Sep 16, 2015 | 25.59 | 25.95 | 25.53 | 25.91 | 759,641 | +0.32(+1.25%) |
Sep 15, 2015 | 25.47 | 25.56 | 25.39 | 25.59 | 841,027 | +0.17(+0.69%) |
Sep 14, 2015 | 25.43 | 25.63 | 25.32 | 25.42 | 1,018,632 | +0.05(+0.18%) |
Sep 11, 2015 | 25.16 | 25.38 | 25.02 | 25.37 | 974,632 | +0.15(+0.60%) |
Sep 10, 2015 | 25.49 | 25.57 | 25.16 | 25.22 | 1,521,645 | -0.16(-0.62%) |
Sep 09, 2015 | 25.89 | 25.89 | 25.36 | 25.38 | 1,175,269 | -0.23(-0.91%) |
Sep 08, 2015 | 25.52 | 25.69 | 25.42 | 25.62 | 945,227 | +0.33(+1.31%) |
Sep 04, 2015 | 25.06 | 25.28 | 25.28 | 25.28 | 1,048,193 | -0.05(-0.21%) |
Sep 03, 2015 | 25.35 | 25.59 | 25.21 | 25.34 | 547,063 | +0.08(+0.33%) |
Sep 02, 2015 | 25.59 | 25.63 | 25.17 | 25.25 | 1,364,127 | -0.08(-0.30%) |
Sep 01, 2015 | 25.37 | 25.65 | 25.24 | 25.33 | 1,897,222 | -0.39(-1.53%) |
Aug 31, 2015 | 25.89 | 25.89 | 25.57 | 25.72 | 915,565 | -0.29(-1.10%) |
Aug 28, 2015 | 25.89 | 26.08 | 25.83 | 26.01 | 879,812 | +0.03(+0.12%) |
Aug 27, 2015 | 25.62 | 25.99 | 25.43 | 25.98 | 1,227,989 | +0.58(+2.29%) |
Aug 26, 2015 | 25.68 | 25.68 | 25.05 | 25.40 | 1,952,787 | +0.30(+1.20%) |
Aug 25, 2015 | 25.80 | 26.18 | 25.08 | 25.09 | 2,202,272 | -0.45(-1.74%) |
Aug 24, 2015 | 24.97 | 26.17 | 24.75 | 25.54 | 2,638,271 | -0.53(-2.03%) |
Aug 21, 2015 | 26.25 | 26.54 | 26.07 | 26.07 | 1,404,225 | -0.42(-1.60%) |
Aug 20, 2015 | 26.94 | 27.14 | 26.47 | 26.49 | 734,917 | -0.63(-2.31%) |
Aug 19, 2015 | 27.25 | 27.25 | 26.83 | 27.12 | 660,110 | -0.28(-1.02%) |
Aug 18, 2015 | 27.74 | 27.77 | 27.37 | 27.40 | 558,087 | -0.40(-1.44%) |
Aug 17, 2015 | 27.49 | 27.82 | 27.36 | 27.80 | 988,389 | +0.26(+0.93%) |
Aug 14, 2015 | 26.96 | 27.54 | 26.94 | 27.54 | 879,350 | +0.54(+2.01%) |
Aug 13, 2015 | 27.19 | 27.24 | 26.96 | 27.00 | 539,327 | -0.28(-1.02%) |
Aug 12, 2015 | 26.66 | 27.28 | 26.66 | 27.28 | 892,119 | +0.56(+2.09%) |
Aug 11, 2015 | 26.59 | 26.82 | 26.33 | 26.72 | 745,734 | +0.05(+0.17%) |
Aug 10, 2015 | 26.57 | 26.98 | 26.53 | 26.67 | 627,043 | +0.15(+0.57%) |
Aug 07, 2015 | 26.36 | 26.63 | 26.26 | 26.52 | 798,780 | +0.14(+0.54%) |
Aug 06, 2015 | 26.42 | 26.48 | 26.17 | 26.38 | 1,662,754 | -0.12(-0.46%) |
Aug 05, 2015 | 26.51 | 26.80 | 26.41 | 26.50 | 1,326,148 | -0.02(-0.06%) |
Aug 04, 2015 | 27.26 | 27.49 | 26.45 | 26.51 | 1,535,011 | -1.14(-4.12%) |
Aug 03, 2015 | 27.75 | 27.80 | 27.47 | 27.65 | 831,850 | +0.08(+0.27%) |
Jul 31, 2015 | 27.86 | 27.94 | 27.49 | 27.58 | 1,617,521 | -0.05(-0.16%) |
Jul 30, 2015 | 27.32 | 27.78 | 27.09 | 27.62 | 948,660 | +0.24(+0.88%) |
Jul 29, 2015 | 26.91 | 27.46 | 26.82 | 27.38 | 1,211,478 | +0.36(+1.34%) |
Jul 28, 2015 | 26.85 | 27.09 | 26.57 | 27.02 | 967,560 | +0.18(+0.67%) |
Jul 27, 2015 | 26.56 | 26.94 | 26.51 | 26.84 | 735,464 | +0.17(+0.62%) |
Jul 24, 2015 | 26.72 | 26.82 | 26.60 | 26.67 | 761,799 | -0.07(-0.25%) |
Jul 23, 2015 | 27.23 | 27.28 | 26.68 | 26.74 | 851,687 | -0.47(-1.72%) |
Jul 22, 2015 | 27.19 | 27.56 | 27.12 | 27.21 | 894,775 | -0.03(-0.11%) |
Jul 21, 2015 | 27.14 | 27.39 | 27.13 | 27.24 | 967,984 | +0.11(+0.42%) |
Jul 20, 2015 | 27.26 | 27.31 | 27.06 | 27.12 | 704,049 | -0.16(-0.58%) |
Jul 17, 2015 | 27.65 | 27.66 | 27.26 | 27.28 | 849,027 | -0.42(-1.50%) |
Jul 16, 2015 | 27.35 | 27.71 | 27.35 | 27.70 | 836,873 | +0.41(+1.49%) |
Jul 15, 2015 | 27.18 | 27.45 | 27.01 | 27.29 | 1,014,303 | +0.08(+0.31%) |
Jul 14, 2015 | 26.76 | 27.23 | 26.66 | 27.21 | 1,032,224 | +0.42(+1.58%) |
Jul 13, 2015 | 26.91 | 27.15 | 26.70 | 26.79 | 1,128,474 | +0.00(+0.00%) |
Jul 10, 2015 | 26.34 | 26.91 | 26.25 | 26.79 | 971,243 | +0.51(+1.92%) |
Jul 09, 2015 | 26.86 | 26.94 | 26.23 | 26.28 | 1,364,677 | -0.46(-1.72%) |
Jul 08, 2015 | 26.54 | 26.87 | 26.48 | 26.74 | 1,362,862 | +0.08(+0.31%) |
Jul 07, 2015 | 26.09 | 26.68 | 26.04 | 26.66 | 1,282,215 | +0.56(+2.14%) |
Jul 06, 2015 | 26.19 | 26.26 | 26.00 | 26.10 | 1,046,444 | -0.11(-0.43%) |
Jul 02, 2015 | 26.06 | 26.21 | 26.21 | 26.21 | 928,680 | +0.36(+1.40%) |