Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.88 | 26.73 | 25.88 | 26.22 | 277,993 | +0.05(+0.18%) |
Oct 29, 2015 | 25.81 | 26.27 | 24.72 | 26.17 | 293,992 | -1.72(-6.15%) |
Oct 28, 2015 | 26.89 | 28.13 | 26.89 | 27.89 | 255,823 | +1.02(+3.79%) |
Oct 27, 2015 | 27.02 | 27.10 | 26.74 | 26.87 | 206,224 | -0.34(-1.24%) |
Oct 26, 2015 | 26.93 | 27.27 | 26.93 | 27.21 | 145,136 | +0.20(+0.74%) |
Oct 23, 2015 | 26.94 | 27.05 | 26.86 | 27.01 | 181,865 | +0.14(+0.51%) |
Oct 22, 2015 | 26.80 | 27.03 | 26.70 | 26.87 | 188,791 | +0.21(+0.78%) |
Oct 21, 2015 | 27.10 | 27.25 | 26.65 | 26.66 | 118,978 | -0.44(-1.61%) |
Oct 20, 2015 | 26.80 | 27.14 | 26.77 | 27.10 | 96,130 | +0.30(+1.11%) |
Oct 19, 2015 | 26.55 | 26.83 | 26.40 | 26.80 | 124,873 | +0.21(+0.81%) |
Oct 16, 2015 | 26.59 | 26.62 | 26.27 | 26.59 | 160,619 | +0.09(+0.35%) |
Oct 15, 2015 | 26.26 | 26.52 | 26.04 | 26.50 | 161,162 | +0.35(+1.35%) |
Oct 14, 2015 | 26.37 | 26.68 | 26.08 | 26.14 | 147,719 | -0.27(-1.01%) |
Oct 13, 2015 | 26.83 | 27.02 | 26.38 | 26.41 | 156,904 | -0.54(-1.99%) |
Oct 12, 2015 | 26.53 | 27.04 | 26.53 | 26.95 | 117,643 | +0.38(+1.44%) |
Oct 09, 2015 | 27.18 | 27.25 | 26.51 | 26.57 | 177,224 | -0.60(-2.20%) |
Oct 08, 2015 | 26.59 | 27.20 | 26.44 | 27.16 | 190,857 | +0.51(+1.93%) |
Oct 07, 2015 | 26.24 | 26.66 | 26.10 | 26.65 | 258,654 | +0.70(+2.68%) |
Oct 06, 2015 | 26.02 | 26.31 | 25.89 | 25.95 | 125,548 | -0.08(-0.32%) |
Oct 05, 2015 | 25.36 | 26.08 | 25.36 | 26.04 | 99,985 | +0.85(+3.37%) |
Oct 02, 2015 | 25.00 | 25.29 | 24.72 | 25.19 | 205,702 | -0.04(-0.15%) |
Oct 01, 2015 | 25.39 | 25.39 | 24.88 | 25.23 | 214,600 | -0.21(-0.84%) |
Sep 30, 2015 | 25.74 | 25.74 | 25.16 | 25.44 | 266,729 | -0.15(-0.57%) |
Sep 29, 2015 | 26.11 | 26.17 | 25.46 | 25.59 | 218,623 | -0.50(-1.91%) |
Sep 28, 2015 | 26.39 | 26.47 | 26.07 | 26.08 | 225,113 | -0.38(-1.42%) |
Sep 25, 2015 | 26.04 | 26.68 | 25.91 | 26.46 | 404,849 | +0.51(+1.98%) |
Sep 24, 2015 | 25.46 | 26.00 | 25.46 | 25.95 | 338,002 | +0.33(+1.29%) |
Sep 23, 2015 | 25.65 | 25.79 | 25.53 | 25.62 | 131,243 | +0.06(+0.24%) |
Sep 22, 2015 | 25.45 | 25.60 | 25.40 | 25.55 | 113,038 | -0.13(-0.51%) |
Sep 21, 2015 | 25.52 | 25.97 | 25.52 | 25.68 | 110,327 | +0.31(+1.21%) |
Sep 18, 2015 | 25.36 | 25.60 | 25.20 | 25.38 | 309,153 | -0.28(-1.07%) |
Sep 17, 2015 | 25.44 | 25.86 | 25.44 | 25.65 | 207,756 | +0.18(+0.72%) |
Sep 16, 2015 | 25.48 | 25.52 | 25.36 | 25.47 | 144,424 | +0.01(+0.03%) |
Sep 15, 2015 | 25.45 | 25.53 | 25.28 | 25.46 | 77,782 | +0.05(+0.21%) |
Sep 14, 2015 | 25.38 | 25.53 | 25.00 | 25.41 | 118,442 | +0.07(+0.27%) |
Sep 11, 2015 | 24.85 | 25.35 | 24.85 | 25.34 | 89,177 | +0.34(+1.37%) |
Sep 10, 2015 | 24.93 | 25.21 | 24.76 | 25.00 | 107,995 | +0.07(+0.27%) |
Sep 09, 2015 | 25.29 | 25.42 | 24.91 | 24.93 | 168,470 | -0.21(-0.85%) |
Sep 08, 2015 | 24.78 | 25.17 | 24.68 | 25.14 | 140,243 | +0.70(+2.86%) |
Sep 04, 2015 | 24.41 | 24.44 | 24.44 | 24.44 | 136,701 | -0.33(-1.32%) |
Sep 03, 2015 | 24.96 | 25.10 | 24.73 | 24.77 | 207,578 | -0.17(-0.67%) |
Sep 02, 2015 | 25.16 | 25.20 | 24.80 | 24.94 | 284,096 | +0.04(+0.15%) |
Sep 01, 2015 | 24.79 | 25.21 | 24.79 | 24.90 | 239,167 | -0.35(-1.38%) |
Aug 31, 2015 | 25.13 | 25.30 | 25.01 | 25.25 | 177,104 | -0.04(-0.15%) |
Aug 28, 2015 | 25.15 | 25.29 | 24.89 | 25.29 | 162,256 | +0.06(+0.24%) |
Aug 27, 2015 | 24.83 | 25.26 | 24.63 | 25.23 | 251,504 | +0.50(+2.03%) |
Aug 26, 2015 | 24.63 | 24.81 | 24.29 | 24.72 | 184,043 | +0.50(+2.07%) |
Aug 25, 2015 | 24.78 | 24.98 | 24.20 | 24.22 | 282,896 | +0.02(+0.09%) |
Aug 24, 2015 | 23.85 | 24.85 | 23.39 | 24.20 | 324,058 | -0.61(-2.45%) |
Aug 21, 2015 | 24.77 | 25.23 | 23.94 | 24.81 | 270,144 | -0.45(-1.78%) |
Aug 20, 2015 | 25.34 | 25.46 | 25.20 | 25.26 | 169,840 | -0.21(-0.84%) |
Aug 19, 2015 | 25.71 | 25.71 | 25.22 | 25.47 | 137,139 | -0.38(-1.47%) |
Aug 18, 2015 | 26.00 | 26.06 | 25.67 | 25.85 | 85,018 | -0.25(-0.96%) |
Aug 17, 2015 | 25.96 | 26.12 | 25.84 | 26.10 | 53,976 | +0.01(+0.03%) |
Aug 14, 2015 | 25.86 | 26.19 | 25.86 | 26.09 | 75,946 | +0.24(+0.91%) |
Aug 13, 2015 | 25.86 | 26.09 | 25.74 | 25.86 | 87,865 | -0.05(-0.21%) |
Aug 12, 2015 | 26.02 | 26.02 | 25.61 | 25.91 | 127,881 | -0.37(-1.42%) |
Aug 11, 2015 | 26.21 | 26.32 | 26.05 | 26.28 | 99,755 | -0.11(-0.40%) |
Aug 10, 2015 | 26.61 | 26.75 | 26.31 | 26.39 | 164,928 | -0.01(-0.03%) |
Aug 07, 2015 | 26.34 | 26.43 | 26.18 | 26.40 | 111,340 | -0.11(-0.43%) |
Aug 06, 2015 | 26.69 | 26.70 | 26.36 | 26.51 | 140,938 | -0.11(-0.40%) |
Aug 05, 2015 | 26.62 | 26.80 | 26.53 | 26.62 | 143,686 | -0.02(-0.09%) |
Aug 04, 2015 | 26.62 | 26.84 | 26.37 | 26.64 | 113,369 | -0.10(-0.37%) |