Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.51 | 25.84 | 25.28 | 25.78 | 303,281 | +0.46(+1.82%) |
Sep 29, 2015 | 25.49 | 25.60 | 25.17 | 25.32 | 233,924 | -0.13(-0.49%) |
Sep 28, 2015 | 25.56 | 25.73 | 25.26 | 25.45 | 227,333 | -0.19(-0.75%) |
Sep 25, 2015 | 25.58 | 25.81 | 25.32 | 25.64 | 200,081 | +0.27(+1.06%) |
Sep 24, 2015 | 25.31 | 25.49 | 25.21 | 25.37 | 170,116 | -0.08(-0.33%) |
Sep 23, 2015 | 25.52 | 25.56 | 25.36 | 25.46 | 126,142 | +0.01(+0.03%) |
Sep 22, 2015 | 25.58 | 25.73 | 25.27 | 25.45 | 132,758 | -0.36(-1.39%) |
Sep 21, 2015 | 25.67 | 25.95 | 25.50 | 25.81 | 128,779 | +0.34(+1.35%) |
Sep 18, 2015 | 25.58 | 25.88 | 25.39 | 25.47 | 257,596 | -0.38(-1.46%) |
Sep 17, 2015 | 25.58 | 26.20 | 25.58 | 25.84 | 701,710 | +0.22(+0.85%) |
Sep 16, 2015 | 25.37 | 25.70 | 25.36 | 25.63 | 152,163 | +0.24(+0.96%) |
Sep 15, 2015 | 25.07 | 25.42 | 25.04 | 25.38 | 169,312 | +0.36(+1.44%) |
Sep 14, 2015 | 25.17 | 25.32 | 24.99 | 25.02 | 130,131 | -0.08(-0.30%) |
Sep 11, 2015 | 24.82 | 25.11 | 24.57 | 25.10 | 170,414 | +0.13(+0.54%) |
Sep 10, 2015 | 24.87 | 25.07 | 24.83 | 24.96 | 178,789 | +0.07(+0.27%) |
Sep 09, 2015 | 25.22 | 25.27 | 24.85 | 24.90 | 247,409 | -0.25(-1.00%) |
Sep 08, 2015 | 25.05 | 25.36 | 24.92 | 25.15 | 197,516 | +0.33(+1.35%) |
Sep 04, 2015 | 25.23 | 24.81 | 24.81 | 24.81 | 173,919 | -0.65(-2.55%) |
Sep 03, 2015 | 25.40 | 25.81 | 25.39 | 25.46 | 273,994 | +0.10(+0.39%) |
Sep 02, 2015 | 25.38 | 25.40 | 24.94 | 25.36 | 281,992 | +0.24(+0.96%) |
Sep 01, 2015 | 25.35 | 25.59 | 25.03 | 25.12 | 332,776 | -0.61(-2.36%) |
Aug 31, 2015 | 25.84 | 25.95 | 25.45 | 25.73 | 282,454 | -0.19(-0.74%) |
Aug 28, 2015 | 25.23 | 25.97 | 25.18 | 25.92 | 364,472 | +0.57(+2.23%) |
Aug 27, 2015 | 25.10 | 25.53 | 24.50 | 25.35 | 258,842 | +0.36(+1.43%) |
Aug 26, 2015 | 25.38 | 25.43 | 24.61 | 25.00 | 237,845 | +0.03(+0.13%) |
Aug 25, 2015 | 25.93 | 25.93 | 24.81 | 24.96 | 265,527 | -0.34(-1.35%) |
Aug 24, 2015 | 24.81 | 26.00 | 24.29 | 25.30 | 356,781 | -0.55(-2.13%) |
Aug 21, 2015 | 25.78 | 26.28 | 25.72 | 25.85 | 275,756 | -0.32(-1.21%) |
Aug 20, 2015 | 26.39 | 26.50 | 26.17 | 26.17 | 158,412 | -0.33(-1.26%) |
Aug 19, 2015 | 26.55 | 26.67 | 26.31 | 26.50 | 106,271 | -0.18(-0.69%) |
Aug 18, 2015 | 26.80 | 26.93 | 26.64 | 26.69 | 91,681 | -0.18(-0.68%) |
Aug 17, 2015 | 26.44 | 26.94 | 26.33 | 26.87 | 162,157 | +0.31(+1.16%) |
Aug 14, 2015 | 26.17 | 26.60 | 26.11 | 26.56 | 108,330 | +0.30(+1.14%) |
Aug 13, 2015 | 26.37 | 26.57 | 26.17 | 26.26 | 82,168 | -0.13(-0.50%) |
Aug 12, 2015 | 26.28 | 26.49 | 26.06 | 26.39 | 102,113 | +0.01(+0.03%) |
Aug 11, 2015 | 26.49 | 26.61 | 26.16 | 26.39 | 128,056 | -0.24(-0.91%) |
Aug 10, 2015 | 26.61 | 26.96 | 26.49 | 26.63 | 181,469 | +0.12(+0.44%) |
Aug 07, 2015 | 24.71 | 27.01 | 24.47 | 26.51 | 383,500 | -0.68(-2.51%) |
Aug 06, 2015 | 25.80 | 27.63 | 25.31 | 27.19 | 935,915 | +1.65(+6.45%) |
Aug 05, 2015 | 25.54 | 25.63 | 25.25 | 25.55 | 792,728 | +0.09(+0.36%) |
Aug 04, 2015 | 25.57 | 25.78 | 25.39 | 25.45 | 115,154 | -0.12(-0.46%) |
Aug 03, 2015 | 25.81 | 25.81 | 25.21 | 25.57 | 141,060 | -0.32(-1.22%) |
Jul 31, 2015 | 25.75 | 25.89 | 25.60 | 25.89 | 147,527 | +0.16(+0.61%) |
Jul 30, 2015 | 25.47 | 26.00 | 25.36 | 25.73 | 185,910 | +0.14(+0.55%) |
Jul 29, 2015 | 25.28 | 25.72 | 25.17 | 25.59 | 96,124 | +0.22(+0.89%) |
Jul 28, 2015 | 25.40 | 25.48 | 25.04 | 25.36 | 121,196 | +0.02(+0.07%) |
Jul 27, 2015 | 25.30 | 25.46 | 25.20 | 25.35 | 134,794 | -0.06(-0.23%) |
Jul 24, 2015 | 25.69 | 25.84 | 25.31 | 25.40 | 131,589 | -0.33(-1.29%) |
Jul 23, 2015 | 26.20 | 26.23 | 25.70 | 25.74 | 99,403 | -0.49(-1.87%) |
Jul 22, 2015 | 25.93 | 26.35 | 25.93 | 26.23 | 102,409 | +0.27(+1.03%) |
Jul 21, 2015 | 26.15 | 26.34 | 25.90 | 25.96 | 107,149 | -0.19(-0.73%) |
Jul 20, 2015 | 26.26 | 26.29 | 25.97 | 26.15 | 131,254 | -0.15(-0.57%) |
Jul 17, 2015 | 26.62 | 26.68 | 26.00 | 26.30 | 157,333 | -0.28(-1.06%) |
Jul 16, 2015 | 26.39 | 26.77 | 26.36 | 26.59 | 94,829 | +0.32(+1.24%) |
Jul 15, 2015 | 26.49 | 26.52 | 26.24 | 26.26 | 83,148 | -0.27(-1.00%) |
Jul 14, 2015 | 26.34 | 26.66 | 26.30 | 26.53 | 91,227 | +0.19(+0.73%) |
Jul 13, 2015 | 26.45 | 26.48 | 26.24 | 26.34 | 139,052 | -0.02(-0.06%) |
Jul 10, 2015 | 26.44 | 26.71 | 26.02 | 26.35 | 195,115 | +0.13(+0.51%) |
Jul 09, 2015 | 25.85 | 26.23 | 25.50 | 26.22 | 225,449 | +0.66(+2.57%) |
Jul 08, 2015 | 26.03 | 26.05 | 25.48 | 25.56 | 198,948 | -0.49(-1.88%) |
Jul 07, 2015 | 26.31 | 26.39 | 25.85 | 26.05 | 133,348 | -0.27(-1.01%) |
Jul 06, 2015 | 26.24 | 26.62 | 26.01 | 26.32 | 127,511 | -0.14(-0.53%) |
Jul 02, 2015 | 26.74 | 26.46 | 26.46 | 26.46 | 158,942 | -0.29(-1.09%) |