Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.38 | 25.47 | 25.34 | 25.42 | 189,108 | +0.12(+0.49%) |
Sep 29, 2015 | 25.28 | 25.36 | 25.25 | 25.30 | 722,516 | -0.02(-0.07%) |
Sep 28, 2015 | 25.42 | 25.56 | 25.27 | 25.31 | 217,573 | -0.13(-0.52%) |
Sep 25, 2015 | 25.53 | 25.64 | 25.42 | 25.45 | 104,419 | -0.04(-0.17%) |
Sep 24, 2015 | 25.61 | 25.61 | 25.42 | 25.49 | 161,101 | -0.04(-0.14%) |
Sep 23, 2015 | 25.57 | 25.65 | 25.42 | 25.53 | 131,091 | -0.01(-0.03%) |
Sep 22, 2015 | 25.53 | 25.59 | 25.50 | 25.53 | 464,968 | -0.11(-0.41%) |
Sep 21, 2015 | 25.75 | 25.75 | 25.60 | 25.64 | 154,812 | -0.08(-0.31%) |
Sep 18, 2015 | 25.69 | 25.78 | 25.68 | 25.72 | 337,406 | -0.07(-0.27%) |
Sep 17, 2015 | 25.65 | 25.85 | 25.61 | 25.79 | 94,918 | +0.10(+0.38%) |
Sep 16, 2015 | 25.68 | 25.70 | 25.63 | 25.69 | 130,832 | +0.08(+0.31%) |
Sep 15, 2015 | 25.67 | 25.67 | 25.59 | 25.61 | 127,113 | -0.02(-0.07%) |
Sep 14, 2015 | 25.65 | 25.75 | 25.58 | 25.63 | 169,690 | -0.04(-0.14%) |
Sep 11, 2015 | 25.58 | 25.67 | 25.46 | 25.67 | 133,086 | +0.06(+0.24%) |
Sep 10, 2015 | 25.57 | 25.63 | 25.55 | 25.61 | 238,395 | +0.03(+0.10%) |
Sep 09, 2015 | 25.65 | 25.88 | 25.40 | 25.58 | 173,060 | -0.05(-0.20%) |
Sep 08, 2015 | 25.62 | 25.66 | 25.55 | 25.63 | 173,433 | +0.12(+0.48%) |
Sep 04, 2015 | 25.51 | 25.51 | 25.51 | 25.51 | 389,285 | -0.09(-0.34%) |
Sep 03, 2015 | 26.00 | 26.00 | 25.51 | 25.60 | 290,674 | +0.02(+0.07%) |
Sep 02, 2015 | 25.55 | 25.68 | 25.53 | 25.58 | 203,346 | +0.01(+0.03%) |
Sep 01, 2015 | 25.52 | 25.65 | 25.52 | 25.57 | 322,862 | -0.09(-0.34%) |
Aug 31, 2015 | 25.71 | 25.74 | 25.65 | 25.66 | 162,348 | -0.08(-0.31%) |
Aug 28, 2015 | 25.70 | 25.98 | 25.63 | 25.74 | 147,586 | -0.04(-0.14%) |
Aug 27, 2015 | 25.67 | 25.79 | 25.60 | 25.77 | 269,941 | +0.11(+0.45%) |
Aug 26, 2015 | 25.65 | 25.66 | 25.53 | 25.66 | 476,250 | +0.05(+0.21%) |
Aug 25, 2015 | 25.31 | 25.89 | 25.31 | 25.60 | 338,746 | -0.04(-0.18%) |
Aug 24, 2015 | 25.66 | 25.80 | 24.82 | 25.65 | 269,773 | -0.17(-0.65%) |
Aug 21, 2015 | 25.89 | 25.90 | 25.80 | 25.82 | 285,380 | -0.06(-0.24%) |
Aug 20, 2015 | 25.95 | 26.11 | 25.87 | 25.88 | 271,563 | -0.11(-0.44%) |
Aug 19, 2015 | 25.96 | 26.04 | 25.93 | 25.99 | 174,266 | -0.02(-0.07%) |
Aug 18, 2015 | 26.02 | 26.07 | 26.00 | 26.01 | 164,248 | -0.08(-0.30%) |
Aug 17, 2015 | 26.06 | 26.09 | 26.02 | 26.09 | 133,071 | +0.04(+0.14%) |
Aug 14, 2015 | 26.07 | 26.13 | 25.98 | 26.06 | 1,038,657 | -0.02(-0.07%) |
Aug 13, 2015 | 26.06 | 26.12 | 25.98 | 26.07 | 366,332 | -0.02(-0.07%) |
Aug 12, 2015 | 26.10 | 26.12 | 26.04 | 26.09 | 161,944 | -0.04(-0.14%) |
Aug 11, 2015 | 26.12 | 26.15 | 26.06 | 26.13 | 99,556 | -0.01(-0.03%) |
Aug 10, 2015 | 26.08 | 26.21 | 26.03 | 26.14 | 96,789 | +0.05(+0.20%) |
Aug 07, 2015 | 26.10 | 26.36 | 26.02 | 26.08 | 192,803 | +0.02(+0.07%) |
Aug 06, 2015 | 26.14 | 26.29 | 26.00 | 26.06 | 220,699 | -0.01(-0.03%) |
Aug 05, 2015 | 26.08 | 26.14 | 26.06 | 26.07 | 138,565 | +0.02(+0.07%) |
Aug 04, 2015 | 26.09 | 26.21 | 26.04 | 26.06 | 244,043 | -0.02(-0.07%) |
Aug 03, 2015 | 26.10 | 26.14 | 26.03 | 26.07 | 321,058 | -0.03(-0.10%) |
Jul 31, 2015 | 26.08 | 26.15 | 26.05 | 26.10 | 239,657 | +0.05(+0.20%) |
Jul 30, 2015 | 26.01 | 26.08 | 25.99 | 26.05 | 146,089 | -0.03(-0.10%) |
Jul 29, 2015 | 26.06 | 26.13 | 25.95 | 26.07 | 135,728 | +0.00(+0.00%) |
Jul 28, 2015 | 26.02 | 26.07 | 25.95 | 26.07 | 124,053 | +0.07(+0.27%) |
Jul 27, 2015 | 26.01 | 26.13 | 25.93 | 26.00 | 151,073 | -0.02(-0.07%) |
Jul 24, 2015 | 26.05 | 26.12 | 25.99 | 26.02 | 162,221 | -0.07(-0.27%) |
Jul 23, 2015 | 26.12 | 26.13 | 26.04 | 26.09 | 278,286 | +0.00(+0.00%) |
Jul 22, 2015 | 26.06 | 26.11 | 26.04 | 26.09 | 178,124 | -0.03(-0.10%) |
Jul 21, 2015 | 26.13 | 26.14 | 26.06 | 26.12 | 151,684 | -0.03(-0.10%) |
Jul 20, 2015 | 26.08 | 26.19 | 26.06 | 26.14 | 94,166 | +0.03(+0.10%) |
Jul 17, 2015 | 26.07 | 26.14 | 26.02 | 26.12 | 88,798 | -0.04(-0.13%) |
Jul 16, 2015 | 26.07 | 26.15 | 26.02 | 26.15 | 100,783 | +0.11(+0.41%) |
Jul 15, 2015 | 26.07 | 26.09 | 26.02 | 26.05 | 144,629 | -0.04(-0.14%) |
Jul 14, 2015 | 26.06 | 26.09 | 26.02 | 26.08 | 133,532 | +0.07(+0.27%) |
Jul 13, 2015 | 26.00 | 26.43 | 25.88 | 26.01 | 121,814 | -0.01(-0.03%) |
Jul 10, 2015 | 25.93 | 26.32 | 25.93 | 26.02 | 235,569 | +0.10(+0.37%) |
Jul 09, 2015 | 25.97 | 26.01 | 25.88 | 25.92 | 189,935 | +0.04(+0.14%) |
Jul 08, 2015 | 25.88 | 25.95 | 25.64 | 25.89 | 175,382 | -0.09(-0.34%) |
Jul 07, 2015 | 26.06 | 26.06 | 25.90 | 25.98 | 138,559 | -0.04(-0.14%) |
Jul 06, 2015 | 26.05 | 26.09 | 26.00 | 26.01 | 172,711 | -0.11(-0.44%) |
Jul 02, 2015 | 26.07 | 26.13 | 26.13 | 26.13 | 212,656 | +0.02(+0.07%) |