Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.17 | 25.27 | 25.04 | 25.25 | 814,743 | +0.37(+1.48%) |
Sep 29, 2015 | 24.85 | 24.94 | 24.75 | 24.88 | 826,593 | -0.04(-0.18%) |
Sep 28, 2015 | 25.16 | 25.18 | 24.89 | 24.92 | 941,306 | -0.42(-1.66%) |
Sep 25, 2015 | 25.49 | 25.53 | 25.24 | 25.35 | 912,939 | +0.05(+0.18%) |
Sep 24, 2015 | 25.13 | 25.40 | 25.03 | 25.30 | 881,272 | +0.05(+0.21%) |
Sep 23, 2015 | 25.44 | 25.47 | 25.18 | 25.25 | 1,117,106 | -0.24(-0.94%) |
Sep 22, 2015 | 25.53 | 25.55 | 25.33 | 25.49 | 544,263 | -0.56(-2.15%) |
Sep 21, 2015 | 26.15 | 26.20 | 25.96 | 26.05 | 1,221,912 | -0.12(-0.44%) |
Sep 18, 2015 | 26.32 | 26.45 | 26.13 | 26.16 | 1,179,786 | -0.44(-1.67%) |
Sep 17, 2015 | 26.41 | 26.96 | 26.41 | 26.61 | 778,890 | +0.05(+0.20%) |
Sep 16, 2015 | 26.27 | 26.56 | 26.26 | 26.55 | 767,346 | +0.52(+1.98%) |
Sep 15, 2015 | 25.87 | 26.06 | 25.80 | 26.04 | 685,289 | +0.12(+0.48%) |
Sep 14, 2015 | 25.97 | 25.98 | 25.85 | 25.91 | 611,861 | -0.18(-0.68%) |
Sep 11, 2015 | 25.91 | 26.09 | 25.89 | 26.09 | 536,326 | -0.01(-0.03%) |
Sep 10, 2015 | 25.94 | 26.23 | 25.91 | 26.10 | 1,134,308 | +0.16(+0.62%) |
Sep 09, 2015 | 26.38 | 26.42 | 25.92 | 25.94 | 1,081,344 | -0.16(-0.61%) |
Sep 08, 2015 | 25.96 | 26.13 | 25.91 | 26.10 | 631,467 | +0.86(+3.41%) |
Sep 04, 2015 | 25.34 | 25.24 | 25.24 | 25.24 | 791,042 | -0.45(-1.76%) |
Sep 03, 2015 | 25.71 | 25.94 | 25.64 | 25.69 | 919,561 | -0.04(-0.17%) |
Sep 02, 2015 | 25.74 | 25.75 | 25.46 | 25.74 | 1,598,931 | +0.32(+1.26%) |
Sep 01, 2015 | 25.68 | 25.74 | 25.35 | 25.42 | 1,993,467 | -0.79(-3.02%) |
Aug 31, 2015 | 26.28 | 26.31 | 26.08 | 26.21 | 1,607,398 | -0.31(-1.17%) |
Aug 28, 2015 | 26.30 | 26.55 | 26.29 | 26.52 | 1,514,476 | +0.05(+0.20%) |
Aug 27, 2015 | 26.14 | 26.50 | 26.14 | 26.46 | 2,273,100 | +0.38(+1.46%) |
Aug 26, 2015 | 25.87 | 26.14 | 25.50 | 26.08 | 2,161,913 | +0.72(+2.84%) |
Aug 25, 2015 | 25.39 | 26.20 | 25.36 | 25.36 | 2,524,657 | +0.47(+1.89%) |
Aug 24, 2015 | 24.88 | 25.58 | 24.60 | 24.89 | 3,009,209 | -1.22(-4.66%) |
Aug 21, 2015 | 26.56 | 26.67 | 26.08 | 26.11 | 3,510,117 | -0.51(-1.90%) |
Aug 20, 2015 | 26.93 | 26.96 | 26.62 | 26.62 | 2,205,679 | -0.66(-2.41%) |
Aug 19, 2015 | 27.31 | 27.42 | 27.06 | 27.27 | 3,351,123 | -0.14(-0.52%) |
Aug 18, 2015 | 27.48 | 27.52 | 27.38 | 27.41 | 5,023,512 | -0.28(-1.03%) |
Aug 17, 2015 | 27.57 | 27.72 | 27.50 | 27.70 | 1,007,455 | -0.08(-0.29%) |
Aug 14, 2015 | 27.68 | 27.81 | 27.65 | 27.78 | 591,465 | -0.07(-0.25%) |
Aug 13, 2015 | 27.79 | 27.93 | 27.75 | 27.85 | 768,476 | -0.13(-0.48%) |
Aug 12, 2015 | 27.71 | 27.99 | 27.64 | 27.98 | 1,143,778 | +0.03(+0.10%) |
Aug 11, 2015 | 27.97 | 28.05 | 27.86 | 27.96 | 1,000,960 | -0.40(-1.41%) |
Aug 10, 2015 | 28.02 | 28.36 | 27.97 | 28.36 | 801,519 | +0.36(+1.27%) |
Aug 07, 2015 | 27.86 | 28.02 | 27.81 | 28.00 | 833,668 | -0.20(-0.69%) |
Aug 06, 2015 | 28.21 | 28.24 | 28.07 | 28.20 | 786,799 | -0.28(-0.97%) |
Aug 05, 2015 | 28.51 | 28.59 | 28.41 | 28.47 | 919,224 | +0.12(+0.41%) |
Aug 04, 2015 | 28.41 | 28.53 | 28.32 | 28.36 | 963,027 | +0.08(+0.28%) |
Aug 03, 2015 | 28.37 | 28.39 | 28.17 | 28.28 | 772,445 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |