Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.97 | 26.02 | 25.95 | 25.95 | 7,040 | -0.04(-0.14%) |
Oct 29, 2015 | 25.94 | 25.99 | 25.92 | 25.99 | 6,255 | -0.13(-0.51%) |
Oct 28, 2015 | 26.16 | 26.30 | 26.03 | 26.12 | 5,603 | +0.06(+0.25%) |
Oct 27, 2015 | 26.17 | 26.17 | 26.05 | 26.06 | 3,093 | -0.11(-0.44%) |
Oct 26, 2015 | 26.20 | 26.25 | 26.15 | 26.17 | 7,598 | -0.12(-0.46%) |
Oct 23, 2015 | 26.20 | 26.31 | 26.20 | 26.29 | 4,255 | +0.19(+0.74%) |
Oct 22, 2015 | 25.92 | 26.15 | 25.92 | 26.10 | 18,939 | +0.41(+1.60%) |
Oct 21, 2015 | 25.87 | 25.87 | 25.69 | 25.69 | 5,899 | -0.16(-0.63%) |
Oct 20, 2015 | 25.84 | 25.87 | 25.78 | 25.85 | 242,550 | -0.08(-0.32%) |
Oct 19, 2015 | 25.89 | 25.98 | 25.82 | 25.94 | 6,092 | -0.02(-0.07%) |
Oct 16, 2015 | 25.93 | 26.01 | 25.91 | 25.95 | 4,938 | -0.02(-0.07%) |
Oct 15, 2015 | 25.78 | 25.97 | 25.78 | 25.97 | 9,401 | +0.38(+1.49%) |
Oct 14, 2015 | 25.57 | 25.69 | 25.56 | 25.59 | 10,510 | +0.10(+0.39%) |
Oct 13, 2015 | 25.44 | 25.61 | 25.43 | 25.49 | 5,375 | -0.22(-0.85%) |
Oct 12, 2015 | 25.66 | 25.71 | 25.66 | 25.71 | 9,862 | -0.02(-0.08%) |
Oct 09, 2015 | 25.83 | 25.83 | 25.66 | 25.73 | 4,845 | -0.04(-0.14%) |
Oct 08, 2015 | 25.56 | 25.80 | 25.56 | 25.77 | 2,424 | +0.23(+0.89%) |
Oct 07, 2015 | 25.60 | 25.60 | 25.42 | 25.54 | 64,529 | +0.10(+0.39%) |
Oct 06, 2015 | 25.46 | 25.56 | 25.44 | 25.44 | 25,460 | -0.16(-0.64%) |
Oct 05, 2015 | 25.47 | 25.61 | 25.47 | 25.61 | 9,869 | +0.49(+1.95%) |
Oct 02, 2015 | 24.72 | 25.13 | 24.72 | 25.12 | 28,301 | +0.30(+1.20%) |
Oct 01, 2015 | 24.98 | 24.98 | 24.73 | 24.82 | 7,682 | +0.08(+0.31%) |
Sep 30, 2015 | 24.73 | 24.76 | 24.60 | 24.74 | 11,294 | +0.33(+1.34%) |
Sep 29, 2015 | 24.50 | 24.54 | 24.37 | 24.41 | 11,324 | -0.08(-0.32%) |
Sep 28, 2015 | 24.72 | 24.72 | 24.46 | 24.49 | 22,202 | -0.28(-1.15%) |
Sep 25, 2015 | 24.91 | 24.95 | 24.77 | 24.77 | 67,860 | +0.36(+1.48%) |
Sep 24, 2015 | 24.27 | 24.44 | 24.21 | 24.41 | 10,948 | +0.11(+0.44%) |
Sep 23, 2015 | 24.29 | 24.38 | 24.22 | 24.31 | 5,355 | -0.06(-0.23%) |
Sep 22, 2015 | 24.36 | 24.39 | 24.27 | 24.36 | 7,565 | -0.38(-1.54%) |
Sep 21, 2015 | 24.72 | 24.79 | 24.63 | 24.75 | 12,756 | +0.03(+0.11%) |
Sep 18, 2015 | 24.87 | 24.87 | 24.72 | 24.72 | 9,706 | -0.11(-0.45%) |
Sep 17, 2015 | 24.70 | 24.99 | 24.66 | 24.83 | 12,021 | +0.04(+0.17%) |
Sep 16, 2015 | 24.67 | 24.79 | 24.67 | 24.79 | 4,622 | +0.09(+0.37%) |
Sep 15, 2015 | 24.53 | 24.70 | 24.48 | 24.70 | 37,536 | +0.03(+0.11%) |
Sep 14, 2015 | 24.63 | 24.68 | 24.60 | 24.67 | 14,215 | -0.04(-0.17%) |
Sep 11, 2015 | 24.55 | 24.71 | 24.51 | 24.71 | 3,058 | +0.26(+1.07%) |
Sep 10, 2015 | 24.41 | 24.58 | 24.36 | 24.45 | 12,674 | +0.22(+0.90%) |
Sep 09, 2015 | 24.58 | 24.58 | 24.23 | 24.23 | 7,345 | -0.28(-1.15%) |
Sep 08, 2015 | 24.45 | 24.51 | 24.34 | 24.51 | 26,682 | +0.58(+2.42%) |
Sep 04, 2015 | 23.96 | 23.93 | 23.93 | 23.93 | 6,948 | -0.40(-1.65%) |
Sep 03, 2015 | 24.38 | 24.50 | 24.29 | 24.34 | 20,294 | +0.03(+0.12%) |
Sep 02, 2015 | 24.35 | 24.41 | 24.17 | 24.31 | 92,161 | +0.23(+0.97%) |
Sep 01, 2015 | 24.21 | 24.22 | 24.06 | 24.08 | 25,586 | -0.71(-2.85%) |
Aug 31, 2015 | 24.75 | 24.84 | 24.72 | 24.78 | 15,988 | -0.16(-0.62%) |
Aug 28, 2015 | 24.90 | 25.03 | 24.84 | 24.94 | 11,692 | -0.26(-1.03%) |
Aug 27, 2015 | 24.96 | 25.23 | 24.96 | 25.20 | 44,945 | +0.53(+2.14%) |
Aug 26, 2015 | 24.65 | 24.67 | 24.34 | 24.67 | 9,584 | +0.36(+1.46%) |
Aug 25, 2015 | 24.73 | 25.15 | 24.31 | 24.31 | 63,161 | +0.27(+1.13%) |
Aug 24, 2015 | 24.65 | 24.65 | 22.40 | 24.04 | 60,852 | -1.10(-4.38%) |
Aug 21, 2015 | 25.64 | 25.64 | 25.13 | 25.14 | 21,285 | -0.60(-2.33%) |
Aug 20, 2015 | 25.87 | 25.92 | 25.74 | 25.74 | 9,438 | -0.36(-1.39%) |
Aug 19, 2015 | 26.12 | 26.24 | 26.02 | 26.10 | 6,694 | -0.12(-0.45%) |
Aug 18, 2015 | 26.15 | 26.35 | 26.15 | 26.22 | 8,974 | -0.17(-0.66%) |
Aug 17, 2015 | 26.25 | 26.39 | 26.23 | 26.39 | 12,684 | -0.08(-0.31%) |
Aug 14, 2015 | 26.32 | 26.48 | 26.31 | 26.47 | 6,643 | +0.16(+0.62%) |
Aug 13, 2015 | 26.16 | 26.31 | 26.14 | 26.31 | 8,174 | +0.20(+0.77%) |
Aug 12, 2015 | 26.07 | 26.12 | 25.97 | 26.11 | 13,824 | -0.09(-0.34%) |
Aug 11, 2015 | 26.23 | 26.23 | 26.12 | 26.20 | 11,546 | -0.41(-1.53%) |
Aug 10, 2015 | 26.48 | 26.64 | 26.48 | 26.61 | 5,039 | +0.25(+0.95%) |
Aug 07, 2015 | 26.28 | 26.37 | 26.23 | 26.36 | 9,873 | +0.07(+0.25%) |
Aug 06, 2015 | 26.37 | 26.37 | 26.26 | 26.29 | 4,995 | -0.19(-0.71%) |
Aug 05, 2015 | 26.51 | 26.56 | 26.48 | 26.48 | 9,251 | +0.11(+0.42%) |
Aug 04, 2015 | 26.38 | 26.49 | 26.32 | 26.37 | 14,713 | +0.19(+0.73%) |