Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.72 | 24.75 | 24.60 | 24.73 | 11,297 | +0.33(+1.34%) |
Sep 29, 2015 | 24.49 | 24.53 | 24.36 | 24.41 | 11,327 | -0.08(-0.32%) |
Sep 28, 2015 | 24.71 | 24.71 | 24.45 | 24.48 | 22,207 | -0.28(-1.15%) |
Sep 25, 2015 | 24.90 | 24.95 | 24.77 | 24.77 | 67,877 | +0.36(+1.48%) |
Sep 24, 2015 | 24.27 | 24.44 | 24.21 | 24.41 | 10,951 | +0.11(+0.44%) |
Sep 23, 2015 | 24.29 | 24.37 | 24.22 | 24.30 | 5,357 | -0.06(-0.23%) |
Sep 22, 2015 | 24.35 | 24.39 | 24.27 | 24.36 | 7,566 | -0.38(-1.54%) |
Sep 21, 2015 | 24.71 | 24.78 | 24.62 | 24.74 | 12,759 | +0.03(+0.11%) |
Sep 18, 2015 | 24.87 | 24.87 | 24.71 | 24.71 | 9,708 | -0.11(-0.45%) |
Sep 17, 2015 | 24.70 | 24.99 | 24.66 | 24.82 | 12,024 | +0.04(+0.17%) |
Sep 16, 2015 | 24.66 | 24.78 | 24.66 | 24.78 | 4,623 | +0.09(+0.37%) |
Sep 15, 2015 | 24.52 | 24.69 | 24.48 | 24.69 | 37,545 | +0.03(+0.11%) |
Sep 14, 2015 | 24.63 | 24.68 | 24.60 | 24.66 | 14,219 | -0.04(-0.17%) |
Sep 11, 2015 | 24.54 | 24.70 | 24.50 | 24.70 | 3,059 | +0.26(+1.07%) |
Sep 10, 2015 | 24.40 | 24.58 | 24.35 | 24.44 | 12,677 | +0.22(+0.90%) |
Sep 09, 2015 | 24.57 | 24.57 | 24.23 | 24.23 | 7,347 | -0.28(-1.15%) |
Sep 08, 2015 | 24.44 | 24.51 | 24.34 | 24.51 | 26,689 | +0.58(+2.42%) |
Sep 04, 2015 | 23.95 | 23.93 | 23.93 | 23.93 | 6,949 | -0.40(-1.65%) |
Sep 03, 2015 | 24.37 | 24.49 | 24.28 | 24.33 | 20,299 | +0.03(+0.12%) |
Sep 02, 2015 | 24.34 | 24.41 | 24.16 | 24.30 | 92,183 | +0.23(+0.97%) |
Sep 01, 2015 | 24.20 | 24.22 | 24.06 | 24.07 | 25,593 | -0.71(-2.85%) |
Aug 31, 2015 | 24.74 | 24.83 | 24.72 | 24.77 | 15,992 | -0.16(-0.62%) |
Aug 28, 2015 | 24.89 | 25.02 | 24.83 | 24.93 | 11,695 | -0.26(-1.03%) |
Aug 27, 2015 | 24.96 | 25.23 | 24.96 | 25.19 | 44,956 | +0.53(+2.14%) |
Aug 26, 2015 | 24.65 | 24.66 | 24.33 | 24.66 | 9,586 | +0.36(+1.46%) |
Aug 25, 2015 | 24.72 | 25.15 | 24.31 | 24.31 | 63,176 | +0.27(+1.13%) |
Aug 24, 2015 | 24.65 | 24.65 | 22.40 | 24.03 | 60,867 | -1.10(-4.38%) |
Aug 21, 2015 | 25.63 | 25.63 | 25.12 | 25.13 | 21,291 | -0.60(-2.33%) |
Aug 20, 2015 | 25.86 | 25.91 | 25.73 | 25.73 | 9,440 | -0.36(-1.39%) |
Aug 19, 2015 | 26.11 | 26.23 | 26.02 | 26.10 | 6,696 | -0.12(-0.45%) |
Aug 18, 2015 | 26.14 | 26.34 | 26.14 | 26.21 | 8,976 | -0.17(-0.66%) |
Aug 17, 2015 | 26.25 | 26.39 | 26.23 | 26.39 | 12,687 | -0.08(-0.31%) |
Aug 14, 2015 | 26.31 | 26.47 | 26.30 | 26.47 | 6,645 | +0.16(+0.62%) |
Aug 13, 2015 | 26.15 | 26.30 | 26.13 | 26.30 | 8,176 | +0.20(+0.77%) |
Aug 12, 2015 | 26.07 | 26.11 | 25.96 | 26.10 | 13,827 | -0.09(-0.34%) |
Aug 11, 2015 | 26.23 | 26.23 | 26.11 | 26.19 | 11,549 | -0.41(-1.53%) |
Aug 10, 2015 | 26.48 | 26.64 | 26.48 | 26.60 | 5,040 | +0.25(+0.95%) |
Aug 07, 2015 | 26.27 | 26.37 | 26.23 | 26.35 | 9,876 | +0.07(+0.25%) |
Aug 06, 2015 | 26.37 | 26.37 | 26.25 | 26.28 | 4,996 | -0.19(-0.71%) |
Aug 05, 2015 | 26.50 | 26.55 | 26.47 | 26.47 | 9,253 | +0.11(+0.42%) |
Aug 04, 2015 | 26.38 | 26.49 | 26.31 | 26.36 | 14,716 | +0.19(+0.73%) |
Aug 03, 2015 | 26.29 | 26.30 | 26.11 | 26.17 | 7,957 | -0.13(-0.51%) |
Jul 31, 2015 | 26.41 | 26.41 | 26.27 | 26.30 | 12,846 | +0.08(+0.32%) |
Jul 30, 2015 | 26.09 | 26.22 | 26.09 | 26.22 | 4,467 | -0.11(-0.43%) |
Jul 29, 2015 | 26.24 | 26.33 | 26.19 | 26.33 | 5,500 | +0.11(+0.40%) |
Jul 28, 2015 | 26.07 | 26.30 | 26.04 | 26.23 | 16,353 | +0.27(+1.03%) |
Jul 27, 2015 | 26.02 | 26.10 | 25.92 | 25.96 | 12,504 | -0.09(-0.35%) |
Jul 24, 2015 | 26.19 | 26.19 | 26.05 | 26.05 | 4,701 | -0.07(-0.27%) |
Jul 23, 2015 | 26.26 | 26.26 | 26.12 | 26.12 | 5,348 | -0.28(-1.08%) |
Jul 22, 2015 | 26.42 | 26.42 | 26.35 | 26.41 | 13,433 | -0.09(-0.32%) |
Jul 21, 2015 | 26.45 | 26.53 | 26.45 | 26.49 | 20,611 | -0.11(-0.41%) |
Jul 20, 2015 | 26.58 | 26.69 | 26.58 | 26.60 | 8,756 | +0.01(+0.03%) |
Jul 17, 2015 | 26.68 | 26.68 | 26.58 | 26.59 | 16,740 | -0.02(-0.08%) |
Jul 16, 2015 | 26.62 | 26.69 | 26.59 | 26.62 | 5,348 | +0.26(+0.99%) |
Jul 15, 2015 | 26.47 | 26.47 | 26.34 | 26.35 | 33,674 | -0.08(-0.30%) |
Jul 14, 2015 | 26.29 | 26.43 | 26.29 | 26.43 | 5,211 | +0.15(+0.58%) |
Jul 13, 2015 | 26.17 | 26.30 | 26.17 | 26.28 | 6,032 | +0.31(+1.21%) |
Jul 10, 2015 | 25.97 | 25.98 | 25.84 | 25.97 | 6,423 | +0.45(+1.74%) |
Jul 09, 2015 | 25.67 | 25.67 | 25.46 | 25.52 | 16,542 | +0.35(+1.40%) |
Jul 08, 2015 | 25.33 | 25.39 | 25.16 | 25.17 | 11,396 | -0.72(-2.78%) |
Jul 07, 2015 | 25.78 | 25.89 | 25.52 | 25.89 | 13,305 | +0.04(+0.14%) |
Jul 06, 2015 | 25.89 | 25.97 | 25.78 | 25.85 | 15,853 | -0.45(-1.71%) |
Jul 02, 2015 | 26.34 | 26.30 | 26.30 | 26.30 | 5,106 | -0.09(-0.35%) |