Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.40 | 25.83 | 25.19 | 25.79 | 869,212 | +0.64(+2.52%) |
Sep 29, 2015 | 24.60 | 25.18 | 24.50 | 25.16 | 785,968 | +0.58(+2.37%) |
Sep 28, 2015 | 24.91 | 24.98 | 24.55 | 24.58 | 582,703 | -0.33(-1.33%) |
Sep 25, 2015 | 25.32 | 25.32 | 24.84 | 24.91 | 545,427 | -0.24(-0.96%) |
Sep 24, 2015 | 25.36 | 25.59 | 24.94 | 25.15 | 641,100 | -0.24(-0.95%) |
Sep 23, 2015 | 25.70 | 25.79 | 25.26 | 25.39 | 707,768 | -0.18(-0.70%) |
Sep 22, 2015 | 25.59 | 25.69 | 25.26 | 25.57 | 545,653 | -0.19(-0.73%) |
Sep 21, 2015 | 25.79 | 26.35 | 25.62 | 25.76 | 980,388 | +0.26(+1.02%) |
Sep 18, 2015 | 25.28 | 26.37 | 25.28 | 25.50 | 1,252,037 | +0.01(+0.03%) |
Sep 17, 2015 | 27.36 | 27.44 | 25.15 | 25.49 | 1,489,458 | +0.57(+2.30%) |
Sep 16, 2015 | 24.60 | 25.01 | 24.53 | 24.92 | 486,234 | +0.30(+1.24%) |
Sep 15, 2015 | 24.32 | 24.76 | 24.02 | 24.61 | 588,042 | +0.52(+2.15%) |
Sep 14, 2015 | 24.35 | 24.37 | 23.96 | 24.09 | 281,248 | -0.11(-0.44%) |
Sep 11, 2015 | 24.18 | 24.47 | 23.93 | 24.20 | 276,649 | -0.08(-0.33%) |
Sep 10, 2015 | 24.49 | 24.73 | 24.22 | 24.28 | 296,694 | -0.25(-1.02%) |
Sep 09, 2015 | 24.86 | 24.94 | 24.48 | 24.53 | 513,843 | -0.10(-0.40%) |
Sep 08, 2015 | 24.54 | 24.80 | 24.25 | 24.63 | 315,299 | +0.43(+1.77%) |
Sep 04, 2015 | 23.69 | 24.20 | 24.20 | 24.20 | 359,799 | +0.17(+0.71%) |
Sep 03, 2015 | 23.91 | 24.17 | 23.78 | 24.03 | 459,839 | +0.26(+1.09%) |
Sep 02, 2015 | 23.83 | 23.90 | 23.53 | 23.77 | 495,157 | +0.27(+1.14%) |
Sep 01, 2015 | 23.87 | 24.05 | 23.50 | 23.50 | 383,285 | -0.74(-3.06%) |
Aug 31, 2015 | 24.10 | 24.52 | 24.01 | 24.25 | 423,288 | +0.11(+0.44%) |
Aug 28, 2015 | 24.09 | 24.60 | 23.96 | 24.14 | 524,071 | +0.00(+0.00%) |
Aug 27, 2015 | 24.20 | 24.31 | 23.74 | 24.14 | 682,706 | +0.16(+0.67%) |
Aug 26, 2015 | 24.36 | 24.40 | 23.50 | 23.98 | 544,763 | +0.19(+0.78%) |
Aug 25, 2015 | 24.81 | 24.81 | 23.77 | 23.79 | 862,171 | -0.48(-1.98%) |
Aug 24, 2015 | 24.08 | 25.06 | 23.60 | 24.27 | 461,014 | -0.81(-3.23%) |
Aug 21, 2015 | 24.95 | 25.42 | 25.32 | 25.08 | 314,314 | -0.24(-0.95%) |
Aug 20, 2015 | 25.80 | 25.81 | 25.32 | 25.32 | 276,236 | -0.74(-2.83%) |
Aug 19, 2015 | 26.11 | 26.25 | 25.82 | 26.06 | 228,594 | -0.24(-0.91%) |
Aug 18, 2015 | 26.20 | 26.45 | 26.04 | 26.30 | 388,005 | +0.12(+0.44%) |
Aug 17, 2015 | 25.33 | 26.23 | 25.23 | 26.19 | 441,522 | +0.80(+3.15%) |
Aug 14, 2015 | 25.18 | 25.54 | 25.18 | 25.39 | 239,833 | +0.09(+0.35%) |
Aug 13, 2015 | 25.38 | 25.55 | 25.28 | 25.30 | 366,862 | -0.06(-0.25%) |
Aug 12, 2015 | 25.16 | 25.47 | 25.09 | 25.36 | 410,801 | -0.03(-0.11%) |
Aug 11, 2015 | 25.16 | 25.47 | 25.14 | 25.39 | 286,933 | -0.01(-0.04%) |
Aug 10, 2015 | 25.00 | 25.51 | 24.97 | 25.39 | 516,205 | +0.57(+2.29%) |
Aug 07, 2015 | 24.70 | 24.97 | 24.58 | 24.82 | 306,812 | +0.04(+0.14%) |
Aug 06, 2015 | 24.90 | 24.98 | 24.67 | 24.79 | 708,942 | -0.08(-0.32%) |
Aug 05, 2015 | 24.90 | 25.16 | 24.78 | 24.87 | 307,489 | -0.02(-0.07%) |
Aug 04, 2015 | 24.90 | 24.95 | 24.70 | 24.89 | 245,107 | +0.01(+0.04%) |
Aug 03, 2015 | 24.93 | 25.00 | 24.62 | 24.88 | 252,873 | -0.06(-0.25%) |
Jul 31, 2015 | 25.08 | 25.13 | 24.85 | 24.94 | 451,623 | -0.12(-0.50%) |
Jul 30, 2015 | 25.06 | 25.19 | 24.98 | 25.06 | 352,147 | -0.17(-0.67%) |
Jul 29, 2015 | 24.70 | 25.34 | 24.64 | 25.23 | 252,888 | +0.48(+1.94%) |
Jul 28, 2015 | 24.82 | 24.91 | 24.38 | 24.75 | 312,162 | +0.10(+0.40%) |
Jul 27, 2015 | 24.70 | 24.74 | 24.46 | 24.66 | 274,397 | -0.20(-0.79%) |
Jul 24, 2015 | 25.19 | 25.34 | 24.74 | 24.85 | 354,364 | -0.42(-1.65%) |
Jul 23, 2015 | 25.63 | 25.86 | 25.22 | 25.27 | 257,656 | -0.32(-1.25%) |
Jul 22, 2015 | 25.48 | 25.71 | 25.44 | 25.59 | 168,542 | +0.05(+0.21%) |
Jul 21, 2015 | 25.79 | 26.08 | 25.50 | 25.54 | 283,084 | -0.47(-1.81%) |
Jul 20, 2015 | 26.08 | 26.11 | 25.82 | 26.01 | 317,439 | -0.01(-0.03%) |
Jul 17, 2015 | 26.13 | 26.26 | 25.76 | 26.02 | 427,214 | -0.21(-0.81%) |
Jul 16, 2015 | 26.22 | 26.36 | 26.13 | 26.23 | 462,216 | +0.04(+0.17%) |
Jul 15, 2015 | 26.05 | 26.20 | 25.97 | 26.19 | 500,824 | +0.17(+0.65%) |
Jul 14, 2015 | 25.81 | 26.08 | 25.72 | 26.02 | 209,354 | +0.20(+0.76%) |
Jul 13, 2015 | 25.66 | 25.89 | 25.56 | 25.82 | 291,986 | +0.26(+1.01%) |
Jul 10, 2015 | 25.58 | 25.71 | 25.47 | 25.56 | 392,218 | +0.28(+1.09%) |
Jul 09, 2015 | 25.23 | 25.45 | 24.86 | 25.29 | 364,162 | +0.36(+1.43%) |
Jul 08, 2015 | 25.10 | 25.26 | 24.79 | 24.93 | 401,999 | -0.43(-1.68%) |
Jul 07, 2015 | 25.43 | 25.56 | 24.86 | 25.36 | 465,604 | -0.02(-0.07%) |
Jul 06, 2015 | 25.17 | 25.42 | 24.98 | 25.38 | 519,014 | +0.04(+0.18%) |
Jul 02, 2015 | 25.95 | 25.33 | 25.33 | 25.33 | 292,763 | -0.56(-2.16%) |