Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.06 | 25.13 | 24.99 | 25.00 | 14,747 | -0.12(-0.47%) |
Aug 28, 2015 | 25.09 | 25.12 | 25.05 | 25.12 | 1,908 | +0.07(+0.28%) |
Aug 27, 2015 | 25.10 | 25.15 | 25.05 | 25.05 | 2,000 | +0.03(+0.12%) |
Aug 26, 2015 | 25.00 | 25.05 | 25.00 | 25.02 | 10,750 | -0.10(-0.40%) |
Aug 25, 2015 | 25.12 | 25.15 | 25.11 | 25.12 | 1,550 | +0.00(+0.00%) |
Aug 24, 2015 | 25.20 | 25.20 | 25.05 | 25.12 | 8,462 | -0.03(-0.12%) |
Aug 21, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 1,452 | -0.15(-0.59%) |
Aug 20, 2015 | 25.30 | 25.30 | 25.23 | 25.30 | 1,750 | +0.10(+0.40%) |
Aug 19, 2015 | 25.02 | 25.29 | 25.02 | 25.20 | 4,920 | +0.12(+0.48%) |
Aug 18, 2015 | 25.05 | 25.20 | 25.05 | 25.08 | 1,870 | -0.03(-0.12%) |
Aug 17, 2015 | 25.12 | 25.19 | 25.10 | 25.11 | 6,352 | -0.02(-0.08%) |
Aug 14, 2015 | 25.10 | 25.19 | 25.10 | 25.13 | 3,345 | +0.01(+0.04%) |
Aug 13, 2015 | 25.04 | 25.21 | 25.04 | 25.12 | 3,691 | +0.00(+0.00%) |
Aug 12, 2015 | 25.12 | 25.22 | 25.02 | 25.12 | 11,219 | +0.00(+0.00%) |
Aug 11, 2015 | 25.25 | 25.25 | 25.10 | 25.12 | 17,932 | -0.05(-0.20%) |
Aug 10, 2015 | 25.22 | 25.26 | 25.17 | 25.17 | 9,248 | -0.10(-0.38%) |
Aug 07, 2015 | 25.12 | 25.30 | 25.12 | 25.27 | 6,085 | +0.15(+0.60%) |
Aug 06, 2015 | 25.11 | 25.24 | 25.10 | 25.12 | 6,680 | +0.02(+0.06%) |
Aug 05, 2015 | 25.20 | 25.20 | 25.05 | 25.10 | 6,000 | -0.15(-0.59%) |
Aug 04, 2015 | 25.25 | 25.25 | 25.23 | 25.25 | 5,950 | +0.05(+0.20%) |
Aug 03, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 2,643 | +0.01(+0.04%) |
Jul 31, 2015 | 25.28 | 25.29 | 25.15 | 25.19 | 4,599 | -0.06(-0.24%) |
Jul 30, 2015 | 25.20 | 25.30 | 25.18 | 25.25 | 4,639 | +0.05(+0.20%) |
Jul 29, 2015 | 25.20 | 25.20 | 25.17 | 25.20 | 3,175 | +0.06(+0.24%) |
Jul 28, 2015 | 25.14 | 25.15 | 25.10 | 25.14 | 1,724 | +0.01(+0.04%) |
Jul 27, 2015 | 25.18 | 25.18 | 25.13 | 25.13 | 1,451 | +0.08(+0.32%) |
Jul 24, 2015 | 25.09 | 25.09 | 25.05 | 25.05 | 5,003 | +0.00(+0.00%) |
Jul 23, 2015 | 25.06 | 25.20 | 25.04 | 25.05 | 10,456 | +0.03(+0.12%) |
Jul 22, 2015 | 25.35 | 25.35 | 25.02 | 25.02 | 36,808 | -0.10(-0.39%) |
Jul 21, 2015 | 25.09 | 25.12 | 25.04 | 25.12 | 10,100 | -0.06(-0.25%) |
Jul 20, 2015 | 25.24 | 25.24 | 25.18 | 25.18 | 13,658 | -0.12(-0.47%) |
Jul 17, 2015 | 25.25 | 25.30 | 25.20 | 25.30 | 1,852 | +0.05(+0.20%) |
Jul 16, 2015 | 25.31 | 25.31 | 25.20 | 25.25 | 6,920 | -0.09(-0.36%) |
Jul 15, 2015 | 25.35 | 25.36 | 25.28 | 25.34 | 3,500 | -0.04(-0.16%) |
Jul 14, 2015 | 25.35 | 25.41 | 25.30 | 25.38 | 5,500 | -0.03(-0.12%) |
Jul 13, 2015 | 25.44 | 25.50 | 25.35 | 25.41 | 13,245 | -0.17(-0.66%) |
Jul 10, 2015 | 25.59 | 25.69 | 25.55 | 25.58 | 1,800 | +0.10(+0.39%) |
Jul 09, 2015 | 25.45 | 25.48 | 25.45 | 25.48 | 3,975 | -0.12(-0.47%) |
Jul 08, 2015 | 25.59 | 25.60 | 25.37 | 25.60 | 900 | -0.00(-0.00%) |
Jul 07, 2015 | 25.67 | 25.67 | 25.50 | 25.60 | 8,350 | -0.03(-0.12%) |
Jul 06, 2015 | 25.39 | 25.67 | 25.32 | 25.63 | 13,083 | +0.37(+1.46%) |
Jul 02, 2015 | 25.20 | 25.26 | 25.26 | 25.26 | 53,300 | +0.06(+0.24%) |
Jul 01, 2015 | 25.20 | 25.25 | 25.20 | 25.20 | 33,027 | -0.05(-0.20%) |
Jun 30, 2015 | 25.10 | 25.25 | 25.07 | 25.25 | 9,761 | +0.13(+0.52%) |
Jun 29, 2015 | 25.00 | 25.12 | 25.00 | 25.12 | 2,350 | +0.02(+0.08%) |
Jun 26, 2015 | 25.11 | 25.18 | 25.10 | 25.10 | 3,270 | -0.01(-0.04%) |
Jun 25, 2015 | 25.00 | 25.11 | 24.96 | 25.11 | 6,166 | +0.08(+0.32%) |
Jun 24, 2015 | 25.11 | 25.11 | 25.00 | 25.03 | 3,500 | -0.01(-0.04%) |
Jun 23, 2015 | 25.01 | 25.11 | 25.01 | 25.04 | 9,264 | +0.06(+0.24%) |
Jun 22, 2015 | 24.99 | 25.13 | 24.93 | 24.98 | 12,589 | -0.15(-0.60%) |
Jun 19, 2015 | 25.04 | 25.19 | 24.93 | 25.13 | 7,532 | -0.04(-0.16%) |
Jun 18, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 785 | +0.09(+0.36%) |
Jun 17, 2015 | 25.03 | 25.10 | 25.03 | 25.08 | 3,618 | -0.07(-0.28%) |
Jun 16, 2015 | 25.05 | 25.19 | 25.05 | 25.15 | 8,334 | -0.04(-0.16%) |
Jun 15, 2015 | 25.15 | 25.19 | 25.05 | 25.19 | 5,126 | +0.08(+0.30%) |
Jun 12, 2015 | 25.01 | 25.12 | 25.01 | 25.11 | 5,240 | -0.02(-0.06%) |
Jun 11, 2015 | 25.13 | 25.13 | 25.13 | 25.13 | 292 | +0.08(+0.32%) |
Jun 10, 2015 | 25.10 | 25.10 | 25.05 | 25.05 | 40,289 | -0.18(-0.71%) |
Jun 09, 2015 | 25.09 | 25.23 | 25.08 | 25.23 | 4,605 | +0.14(+0.56%) |
Jun 08, 2015 | 25.10 | 25.10 | 25.05 | 25.09 | 28,450 | +0.08(+0.32%) |
Jun 05, 2015 | 25.00 | 25.09 | 24.98 | 25.01 | 5,600 | +0.01(+0.04%) |
Jun 04, 2015 | 25.02 | 25.06 | 25.00 | 25.00 | 3,200 | -0.08(-0.32%) |
Jun 03, 2015 | 25.12 | 25.12 | 25.05 | 25.08 | 2,753 | +0.08(+0.32%) |
Jun 02, 2015 | 25.00 | 25.02 | 25.00 | 25.00 | 1,267 | -0.06(-0.24%) |