Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.91 | 26.00 | 25.76 | 25.88 | 51,940 | +0.30(+1.17%) |
Sep 29, 2015 | 25.65 | 25.67 | 25.50 | 25.58 | 33,448 | -0.05(-0.20%) |
Sep 28, 2015 | 25.92 | 25.57 | 25.63 | 55,690 | -0.28(-1.08%) | |
Sep 25, 2015 | 26.07 | 26.23 | 25.87 | 25.91 | 53,839 | +0.21(+0.82%) |
Sep 24, 2015 | 25.85 | 25.85 | 25.58 | 25.70 | 20,107 | -0.23(-0.89%) |
Sep 23, 2015 | 26.02 | 26.02 | 25.80 | 25.93 | 28,497 | +0.05(+0.19%) |
Sep 22, 2015 | 25.96 | 25.96 | 25.76 | 25.88 | 27,359 | -0.56(-2.12%) |
Sep 21, 2015 | 26.53 | 26.53 | 26.29 | 26.44 | 25,703 | -0.05(-0.19%) |
Sep 18, 2015 | 26.29 | 26.51 | 26.25 | 26.49 | 31,409 | -0.48(-1.78%) |
Sep 17, 2015 | 26.78 | 27.05 | 26.77 | 26.97 | 50,431 | +0.16(+0.60%) |
Sep 16, 2015 | 26.86 | 26.92 | 26.73 | 26.81 | 36,826 | +0.15(+0.56%) |
Sep 15, 2015 | 26.55 | 26.73 | 26.47 | 26.66 | 280,286 | +0.08(+0.30%) |
Sep 14, 2015 | 26.54 | 26.58 | 26.47 | 26.58 | 18,773 | -0.14(-0.52%) |
Sep 11, 2015 | 26.61 | 26.72 | 26.54 | 26.72 | 15,185 | +0.07(+0.26%) |
Sep 10, 2015 | 26.60 | 26.68 | 26.53 | 26.65 | 13,986 | +0.21(+0.79%) |
Sep 09, 2015 | 26.91 | 26.98 | 26.44 | 26.44 | 51,454 | -0.04(-0.15%) |
Sep 08, 2015 | 26.51 | 26.54 | 26.31 | 26.48 | 31,325 | +0.46(+1.77%) |
Sep 04, 2015 | 26.02 | 26.02 | 26.02 | 0 | -0.41(-1.55%) | |
Sep 03, 2015 | 26.61 | 26.63 | 26.35 | 26.43 | 32,916 | -0.10(-0.38%) |
Sep 02, 2015 | 26.44 | 26.70 | 26.33 | 26.53 | 43,876 | +0.43(+1.65%) |
Sep 01, 2015 | 26.21 | 26.23 | 26.00 | 26.10 | 47,116 | -0.70(-2.61%) |
Aug 31, 2015 | 27.10 | 27.10 | 26.80 | 26.80 | 22,307 | -0.35(-1.29%) |
Aug 28, 2015 | 27.11 | 27.25 | 27.08 | 27.15 | 15,460 | +0.03(+0.11%) |
Aug 27, 2015 | 27.07 | 27.24 | 26.98 | 27.12 | 77,496 | +0.04(+0.15%) |
Aug 26, 2015 | 26.93 | 27.08 | 26.55 | 27.08 | 25,844 | +0.53(+2.00%) |
Aug 25, 2015 | 27.22 | 27.22 | 26.36 | 26.55 | 44,229 | +0.34(+1.30%) |
Aug 24, 2015 | 26.09 | 26.74 | 25.62 | 26.21 | 54,681 | -0.55(-2.06%) |
Aug 21, 2015 | 27.10 | 27.29 | 26.73 | 26.76 | 45,544 | -0.49(-1.80%) |
Aug 20, 2015 | 27.65 | 27.65 | 27.22 | 27.25 | 34,480 | -0.71(-2.54%) |
Aug 19, 2015 | 27.93 | 27.98 | 27.85 | 27.96 | 22,717 | -0.04(-0.14%) |
Aug 18, 2015 | 28.20 | 28.20 | 28.00 | 28.00 | 15,706 | -0.29(-1.03%) |
Aug 17, 2015 | 28.22 | 28.29 | 28.15 | 28.29 | 21,008 | -0.08(-0.28%) |
Aug 14, 2015 | 28.26 | 28.37 | 28.10 | 28.37 | 17,823 | +0.10(+0.35%) |
Aug 13, 2015 | 28.21 | 28.31 | 28.14 | 28.27 | 17,677 | +0.23(+0.82%) |
Aug 12, 2015 | 28.05 | 28.05 | 27.78 | 28.04 | 24,037 | -0.48(-1.68%) |
Aug 11, 2015 | 28.60 | 28.60 | 28.48 | 28.52 | 28,223 | -0.21(-0.73%) |
Aug 10, 2015 | 28.75 | 28.83 | 28.70 | 28.73 | 40,093 | +0.04(+0.14%) |
Aug 07, 2015 | 28.72 | 28.72 | 28.50 | 28.69 | 16,977 | +0.03(+0.10%) |
Aug 06, 2015 | 28.91 | 28.91 | 28.62 | 28.66 | 20,480 | -0.28(-0.97%) |
Aug 05, 2015 | 28.88 | 28.97 | 28.88 | 28.94 | 17,573 | +0.20(+0.70%) |
Aug 04, 2015 | 28.60 | 28.79 | 28.60 | 28.74 | 27,104 | +0.25(+0.88%) |
Jul 31, 2015 | 28.49 | 28.49 | 28.49 | 0 | +0.25(+0.89%) | |
Jul 30, 2015 | 28.20 | 28.27 | 28.12 | 28.24 | 13,052 | +0.16(+0.57%) |
Jul 29, 2015 | 28.11 | 28.20 | 28.00 | 28.08 | 41,470 | +0.00(+0.00%) |
Jul 28, 2015 | 28.12 | 28.12 | 27.97 | 28.08 | 25,997 | +0.14(+0.50%) |
Jul 27, 2015 | 28.05 | 28.08 | 27.90 | 27.94 | 21,980 | -0.24(-0.85%) |
Jul 24, 2015 | 28.50 | 28.50 | 28.15 | 28.18 | 17,832 | -0.25(-0.88%) |
Jul 23, 2015 | 28.56 | 28.56 | 28.36 | 28.43 | 23,155 | -0.11(-0.39%) |
Jul 22, 2015 | 28.50 | 28.54 | 28.46 | 28.54 | 28,812 | +0.02(+0.07%) |
Jul 21, 2015 | 28.69 | 28.69 | 28.46 | 28.52 | 16,886 | -0.19(-0.66%) |
Jul 20, 2015 | 28.74 | 28.74 | 28.63 | 28.71 | 25,253 | +0.08(+0.28%) |
Jul 17, 2015 | 28.65 | 28.65 | 28.60 | 28.63 | 27,100 | +0.02(+0.07%) |
Jul 16, 2015 | 28.49 | 28.61 | 28.49 | 28.61 | 28,719 | +0.37(+1.31%) |
Jul 15, 2015 | 28.01 | 28.40 | 27.97 | 28.24 | 28,910 | +0.23(+0.82%) |
Jul 14, 2015 | 27.89 | 28.02 | 27.78 | 28.01 | 30,588 | +0.26(+0.94%) |
Jul 13, 2015 | 27.75 | 27.91 | 27.74 | 27.75 | 50,071 | +0.20(+0.73%) |
Jul 10, 2015 | 27.50 | 27.59 | 27.47 | 27.55 | 28,808 | +0.76(+2.84%) |
Jul 09, 2015 | 26.70 | 26.98 | 26.70 | 26.79 | 42,240 | +0.33(+1.25%) |
Jul 08, 2015 | 26.67 | 26.69 | 26.31 | 26.46 | 42,939 | -0.52(-1.93%) |
Jul 07, 2015 | 26.93 | 26.98 | 26.61 | 26.98 | 23,675 | +0.22(+0.82%) |
Jul 06, 2015 | 27.15 | 27.15 | 26.65 | 26.76 | 39,505 | -0.63(-2.30%) |
Jul 03, 2015 | 27.32 | 27.40 | 27.30 | 27.39 | 29,430 | +0.17(+0.62%) |