Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.47 | 25.51 | 25.30 | 25.30 | 86,293 | -0.09(-0.35%) |
Sep 29, 2015 | 25.52 | 25.53 | 25.38 | 25.39 | 39,771 | -0.14(-0.54%) |
Sep 28, 2015 | 25.55 | 25.60 | 25.50 | 25.53 | 68,844 | -0.45(-1.74%) |
Sep 25, 2015 | 25.95 | 25.99 | 25.90 | 25.98 | 35,393 | +0.04(+0.15%) |
Sep 24, 2015 | 25.87 | 25.94 | 25.84 | 25.94 | 22,811 | +0.07(+0.28%) |
Sep 23, 2015 | 25.89 | 25.92 | 25.86 | 25.87 | 30,291 | +0.01(+0.03%) |
Sep 22, 2015 | 25.83 | 25.86 | 25.75 | 25.86 | 22,281 | +0.02(+0.08%) |
Sep 21, 2015 | 25.80 | 25.86 | 25.78 | 25.84 | 40,932 | +0.10(+0.38%) |
Sep 18, 2015 | 25.69 | 25.76 | 25.63 | 25.74 | 108,313 | +0.06(+0.24%) |
Sep 17, 2015 | 25.66 | 25.79 | 25.62 | 25.68 | 41,915 | +0.07(+0.27%) |
Sep 16, 2015 | 25.65 | 25.65 | 25.57 | 25.61 | 37,023 | +0.04(+0.16%) |
Sep 15, 2015 | 25.60 | 25.61 | 25.55 | 25.57 | 42,752 | -0.01(-0.04%) |
Sep 14, 2015 | 25.74 | 25.74 | 25.58 | 25.58 | 49,783 | +0.00(+0.00%) |
Sep 11, 2015 | 25.71 | 25.71 | 25.54 | 25.58 | 80,946 | -0.08(-0.31%) |
Sep 10, 2015 | 26.00 | 26.00 | 25.59 | 25.66 | 108,793 | -0.34(-1.31%) |
Sep 09, 2015 | 25.96 | 26.00 | 25.89 | 26.00 | 21,853 | +0.02(+0.08%) |
Sep 08, 2015 | 25.94 | 26.00 | 25.86 | 25.98 | 33,213 | +0.13(+0.50%) |
Sep 04, 2015 | 25.91 | 25.85 | 25.85 | 25.85 | 35,400 | -0.03(-0.12%) |
Sep 03, 2015 | 25.94 | 25.94 | 25.81 | 25.88 | 54,441 | -0.02(-0.06%) |
Sep 02, 2015 | 25.94 | 25.94 | 25.83 | 25.89 | 51,904 | +0.04(+0.14%) |
Sep 01, 2015 | 25.80 | 25.90 | 25.74 | 25.86 | 33,814 | -0.01(-0.04%) |
Aug 31, 2015 | 25.95 | 25.99 | 25.84 | 25.87 | 47,166 | +0.00(+0.00%) |
Aug 28, 2015 | 25.95 | 25.95 | 25.82 | 25.87 | 85,340 | -0.08(-0.31%) |
Aug 27, 2015 | 25.81 | 26.00 | 25.75 | 25.95 | 53,912 | +0.15(+0.58%) |
Aug 26, 2015 | 25.90 | 25.90 | 25.50 | 25.80 | 87,222 | -0.03(-0.12%) |
Aug 25, 2015 | 25.93 | 25.96 | 25.71 | 25.83 | 112,842 | +0.18(+0.70%) |
Aug 24, 2015 | 25.85 | 25.85 | 25.52 | 25.65 | 55,670 | -0.33(-1.27%) |
Aug 21, 2015 | 26.00 | 26.03 | 25.98 | 25.98 | 58,169 | -0.01(-0.04%) |
Aug 20, 2015 | 26.04 | 26.04 | 25.96 | 25.99 | 26,771 | +0.01(+0.04%) |
Aug 19, 2015 | 26.02 | 26.04 | 25.92 | 25.98 | 54,382 | -0.01(-0.04%) |
Aug 18, 2015 | 26.06 | 26.08 | 25.94 | 25.99 | 61,162 | -0.02(-0.08%) |
Aug 17, 2015 | 26.01 | 26.04 | 25.95 | 26.01 | 43,811 | +0.01(+0.04%) |
Aug 14, 2015 | 25.98 | 26.00 | 25.93 | 26.00 | 22,104 | +0.05(+0.19%) |
Aug 13, 2015 | 26.00 | 26.06 | 25.90 | 25.95 | 40,222 | -0.05(-0.19%) |
Aug 12, 2015 | 26.03 | 26.09 | 26.00 | 26.00 | 22,603 | -0.05(-0.19%) |
Aug 11, 2015 | 26.05 | 26.09 | 25.98 | 26.05 | 63,207 | -0.00(-0.01%) |
Aug 10, 2015 | 26.03 | 26.08 | 26.01 | 26.05 | 40,878 | +0.02(+0.08%) |
Aug 07, 2015 | 26.03 | 26.03 | 25.95 | 26.03 | 14,091 | +0.08(+0.31%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.90 | 25.95 | 39,025 | -0.11(-0.42%) |
Aug 05, 2015 | 26.10 | 26.10 | 25.95 | 26.06 | 71,330 | -0.03(-0.11%) |
Aug 04, 2015 | 26.13 | 26.13 | 26.02 | 26.09 | 18,814 | +0.06(+0.23%) |
Aug 03, 2015 | 26.08 | 26.15 | 26.03 | 26.03 | 20,900 | -0.08(-0.31%) |
Jul 31, 2015 | 26.13 | 26.13 | 26.00 | 26.11 | 33,098 | +0.11(+0.42%) |
Jul 30, 2015 | 26.05 | 26.19 | 26.00 | 26.00 | 38,626 | -0.03(-0.11%) |
Jul 29, 2015 | 26.26 | 26.26 | 26.00 | 26.03 | 46,468 | -0.18(-0.67%) |
Jul 28, 2015 | 26.20 | 26.29 | 26.13 | 26.21 | 24,832 | +0.01(+0.02%) |
Jul 27, 2015 | 26.25 | 26.26 | 26.13 | 26.20 | 28,191 | -0.07(-0.27%) |
Jul 24, 2015 | 26.27 | 26.27 | 26.15 | 26.27 | 20,797 | +0.08(+0.32%) |
Jul 23, 2015 | 26.30 | 26.30 | 26.15 | 26.19 | 53,192 | -0.10(-0.40%) |
Jul 22, 2015 | 26.35 | 26.37 | 26.26 | 26.29 | 30,464 | +0.00(+0.00%) |
Jul 21, 2015 | 26.15 | 26.31 | 26.15 | 26.29 | 25,297 | +0.09(+0.34%) |
Jul 20, 2015 | 26.23 | 26.25 | 26.16 | 26.20 | 14,544 | +0.02(+0.08%) |
Jul 17, 2015 | 26.20 | 26.25 | 26.15 | 26.18 | 44,714 | +0.10(+0.38%) |
Jul 16, 2015 | 26.06 | 26.25 | 26.04 | 26.08 | 38,842 | +0.06(+0.23%) |
Jul 15, 2015 | 25.96 | 26.02 | 25.88 | 26.02 | 84,126 | +0.06(+0.23%) |
Jul 14, 2015 | 25.94 | 25.98 | 25.84 | 25.96 | 57,688 | +0.11(+0.43%) |
Jul 13, 2015 | 25.84 | 25.92 | 25.81 | 25.85 | 33,088 | +0.12(+0.47%) |
Jul 10, 2015 | 25.74 | 25.83 | 25.73 | 25.73 | 17,101 | +0.05(+0.19%) |
Jul 09, 2015 | 25.70 | 25.74 | 25.68 | 25.68 | 36,340 | +0.02(+0.08%) |
Jul 08, 2015 | 25.77 | 25.77 | 25.55 | 25.66 | 69,351 | -0.09(-0.35%) |
Jul 07, 2015 | 25.94 | 25.94 | 25.69 | 25.75 | 155,949 | -0.11(-0.43%) |
Jul 06, 2015 | 26.05 | 26.05 | 25.81 | 25.86 | 104,361 | -0.14(-0.54%) |
Jul 02, 2015 | 26.10 | 26.00 | 26.00 | 26.00 | 51,900 | -0.03(-0.12%) |