Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.59 | 26.66 | 26.59 | 26.66 | 414,294 | +0.03(+0.12%) |
Sep 29, 2015 | 26.63 | 26.66 | 26.60 | 26.62 | 229,977 | +0.02(+0.06%) |
Sep 28, 2015 | 26.58 | 26.64 | 26.58 | 26.61 | 84,543 | +0.00(+0.00%) |
Sep 25, 2015 | 26.59 | 26.61 | 26.57 | 26.61 | 84,288 | -0.04(-0.15%) |
Sep 24, 2015 | 26.66 | 26.69 | 26.63 | 26.65 | 66,382 | -0.01(-0.03%) |
Sep 23, 2015 | 26.62 | 26.67 | 26.62 | 26.66 | 106,858 | +0.00(+0.00%) |
Sep 22, 2015 | 26.62 | 26.68 | 26.62 | 26.66 | 131,974 | +0.05(+0.18%) |
Sep 21, 2015 | 26.64 | 26.65 | 26.58 | 26.61 | 78,735 | -0.08(-0.29%) |
Sep 18, 2015 | 26.65 | 26.69 | 26.58 | 26.69 | 174,210 | +0.08(+0.30%) |
Sep 17, 2015 | 26.44 | 26.62 | 26.44 | 26.61 | 103,091 | +0.16(+0.59%) |
Sep 16, 2015 | 26.46 | 26.51 | 26.45 | 26.45 | 97,356 | -0.04(-0.15%) |
Sep 15, 2015 | 26.55 | 26.56 | 26.45 | 26.49 | 98,752 | -0.09(-0.32%) |
Sep 14, 2015 | 26.59 | 26.59 | 26.54 | 26.58 | 126,261 | +0.00(+0.00%) |
Sep 11, 2015 | 26.54 | 26.58 | 26.52 | 26.58 | 114,854 | +0.02(+0.09%) |
Sep 10, 2015 | 26.57 | 26.58 | 26.51 | 26.55 | 243,125 | -0.02(-0.09%) |
Sep 09, 2015 | 26.48 | 26.58 | 26.46 | 26.58 | 160,376 | +0.05(+0.21%) |
Sep 08, 2015 | 26.52 | 26.58 | 26.51 | 26.52 | 278,487 | -0.09(-0.32%) |
Sep 04, 2015 | 26.57 | 26.61 | 26.61 | 26.61 | 99,600 | +0.04(+0.15%) |
Sep 03, 2015 | 26.53 | 26.58 | 26.50 | 26.57 | 61,990 | +0.05(+0.21%) |
Sep 02, 2015 | 26.45 | 26.54 | 26.45 | 26.51 | 139,074 | +0.00(+0.00%) |
Sep 01, 2015 | 26.50 | 26.53 | 26.47 | 26.51 | 304,225 | +0.04(+0.16%) |
Aug 31, 2015 | 26.49 | 26.52 | 26.46 | 26.47 | 118,625 | +0.01(+0.03%) |
Aug 28, 2015 | 26.53 | 26.55 | 26.44 | 26.46 | 87,979 | -0.04(-0.15%) |
Aug 27, 2015 | 26.41 | 26.50 | 26.39 | 26.50 | 197,986 | +0.02(+0.09%) |
Aug 26, 2015 | 26.39 | 26.48 | 26.39 | 26.48 | 343,399 | +0.03(+0.12%) |
Aug 25, 2015 | 26.46 | 26.57 | 26.41 | 26.45 | 310,684 | +0.02(+0.09%) |
Aug 24, 2015 | 26.64 | 26.64 | 26.42 | 26.42 | 487,951 | -0.14(-0.53%) |
Aug 21, 2015 | 26.56 | 26.57 | 26.53 | 26.57 | 309,662 | +0.03(+0.10%) |
Aug 20, 2015 | 26.53 | 26.55 | 26.52 | 26.54 | 112,158 | +0.02(+0.07%) |
Aug 19, 2015 | 26.42 | 26.55 | 26.41 | 26.52 | 158,504 | +0.08(+0.30%) |
Aug 18, 2015 | 26.46 | 26.47 | 26.43 | 26.44 | 119,843 | -0.04(-0.15%) |
Aug 17, 2015 | 26.47 | 26.51 | 26.47 | 26.48 | 170,172 | +0.02(+0.09%) |
Aug 14, 2015 | 26.42 | 26.49 | 26.42 | 26.46 | 183,071 | +0.01(+0.03%) |
Aug 13, 2015 | 26.52 | 26.53 | 26.45 | 26.45 | 256,377 | -0.10(-0.38%) |
Aug 12, 2015 | 26.58 | 26.65 | 26.53 | 26.55 | 2,779,053 | -0.01(-0.03%) |
Aug 11, 2015 | 26.53 | 26.58 | 26.53 | 26.56 | 127,353 | +0.08(+0.29%) |
Aug 10, 2015 | 26.48 | 26.51 | 26.46 | 26.48 | 101,646 | -0.05(-0.17%) |
Aug 07, 2015 | 26.47 | 26.53 | 26.46 | 26.53 | 141,630 | +0.04(+0.15%) |
Aug 06, 2015 | 26.48 | 26.50 | 26.46 | 26.49 | 128,597 | +0.03(+0.12%) |
Aug 05, 2015 | 26.49 | 26.50 | 26.44 | 26.46 | 134,683 | -0.03(-0.12%) |
Aug 04, 2015 | 26.55 | 26.59 | 26.49 | 26.49 | 110,783 | -0.10(-0.37%) |
Aug 03, 2015 | 26.57 | 26.61 | 26.56 | 26.58 | 172,444 | +0.00(+0.01%) |
Jul 31, 2015 | 26.59 | 26.59 | 26.55 | 26.58 | 430,360 | +0.07(+0.28%) |
Jul 30, 2015 | 26.49 | 26.53 | 26.46 | 26.51 | 226,287 | -0.01(-0.03%) |
Jul 29, 2015 | 26.51 | 26.52 | 26.48 | 26.52 | 161,753 | -0.02(-0.09%) |
Jul 28, 2015 | 26.53 | 26.55 | 26.50 | 26.54 | 268,983 | -0.02(-0.06%) |
Jul 27, 2015 | 26.52 | 26.56 | 26.52 | 26.56 | 202,608 | +0.02(+0.09%) |
Jul 24, 2015 | 26.52 | 26.55 | 26.49 | 26.53 | 301,345 | +0.02(+0.06%) |
Jul 23, 2015 | 26.45 | 26.52 | 26.44 | 26.52 | 115,944 | +0.02(+0.09%) |
Jul 22, 2015 | 26.50 | 26.52 | 26.47 | 26.49 | 113,775 | +0.00(+0.00%) |
Jul 21, 2015 | 26.46 | 26.51 | 26.44 | 26.49 | 140,217 | +0.02(+0.06%) |
Jul 20, 2015 | 26.48 | 26.49 | 26.45 | 26.48 | 80,962 | -0.04(-0.15%) |
Jul 17, 2015 | 26.46 | 26.52 | 26.46 | 26.52 | 93,378 | -0.01(-0.03%) |
Jul 16, 2015 | 26.47 | 26.52 | 26.46 | 26.52 | 124,516 | +0.03(+0.12%) |
Jul 15, 2015 | 26.47 | 26.52 | 26.46 | 26.49 | 200,102 | +0.02(+0.06%) |
Jul 14, 2015 | 26.50 | 26.50 | 26.43 | 26.48 | 167,636 | +0.05(+0.21%) |
Jul 13, 2015 | 26.44 | 26.48 | 26.38 | 26.42 | 176,928 | -0.05(-0.21%) |
Jul 10, 2015 | 26.48 | 26.53 | 26.45 | 26.48 | 70,806 | -0.08(-0.29%) |
Jul 09, 2015 | 26.60 | 26.62 | 26.54 | 26.56 | 72,209 | -0.09(-0.32%) |
Jul 08, 2015 | 26.64 | 26.66 | 26.59 | 26.64 | 96,059 | +0.02(+0.09%) |
Jul 07, 2015 | 26.63 | 26.68 | 26.60 | 26.62 | 109,246 | +0.04(+0.15%) |
Jul 06, 2015 | 26.56 | 26.59 | 26.51 | 26.58 | 80,068 | +0.05(+0.18%) |
Jul 02, 2015 | 26.48 | 26.53 | 26.53 | 26.53 | 75,346 | +0.06(+0.24%) |