Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.76 | 26.97 | 26.61 | 26.67 | 161,324 | +0.05(+0.19%) |
Sep 29, 2015 | 26.40 | 26.80 | 26.34 | 26.62 | 184,914 | +0.00(+0.00%) |
Sep 28, 2015 | 26.99 | 26.99 | 26.48 | 26.62 | 142,181 | -0.43(-1.60%) |
Sep 25, 2015 | 26.84 | 27.16 | 26.59 | 27.05 | 230,267 | +0.30(+1.12%) |
Sep 24, 2015 | 26.70 | 26.82 | 26.30 | 26.75 | 201,644 | -0.02(-0.09%) |
Sep 23, 2015 | 26.83 | 27.20 | 26.55 | 26.77 | 160,418 | +0.00(+0.00%) |
Sep 22, 2015 | 26.90 | 27.17 | 26.49 | 26.77 | 152,523 | -0.34(-1.24%) |
Sep 21, 2015 | 27.26 | 27.47 | 26.95 | 27.11 | 203,959 | +0.03(+0.12%) |
Sep 18, 2015 | 26.88 | 27.53 | 26.68 | 27.08 | 392,667 | -0.17(-0.64%) |
Sep 17, 2015 | 27.61 | 27.98 | 27.19 | 27.25 | 198,808 | -0.30(-1.08%) |
Sep 16, 2015 | 27.06 | 27.63 | 27.06 | 27.55 | 124,600 | +0.37(+1.35%) |
Sep 15, 2015 | 26.75 | 27.27 | 26.67 | 27.18 | 98,444 | +0.57(+2.16%) |
Sep 14, 2015 | 26.74 | 26.97 | 26.53 | 26.61 | 125,880 | +0.00(+0.02%) |
Sep 11, 2015 | 26.09 | 26.74 | 26.09 | 26.60 | 108,943 | +0.32(+1.22%) |
Sep 10, 2015 | 26.25 | 26.68 | 26.15 | 26.28 | 61,660 | -0.10(-0.38%) |
Sep 09, 2015 | 26.41 | 26.90 | 26.32 | 26.38 | 95,594 | +0.03(+0.12%) |
Sep 08, 2015 | 26.19 | 26.48 | 26.01 | 26.35 | 96,417 | +0.44(+1.70%) |
Sep 04, 2015 | 26.04 | 25.91 | 25.91 | 25.91 | 134,554 | -0.39(-1.47%) |
Sep 03, 2015 | 26.30 | 26.52 | 26.21 | 26.29 | 86,509 | +0.06(+0.21%) |
Sep 02, 2015 | 26.28 | 26.48 | 26.13 | 26.24 | 131,785 | +0.24(+0.94%) |
Sep 01, 2015 | 26.41 | 26.54 | 25.81 | 26.00 | 129,092 | -0.78(-2.90%) |
Aug 31, 2015 | 26.59 | 26.97 | 26.55 | 26.77 | 92,995 | +0.13(+0.50%) |
Aug 28, 2015 | 26.78 | 26.94 | 26.40 | 26.64 | 224,003 | -0.23(-0.85%) |
Aug 27, 2015 | 26.79 | 27.04 | 26.33 | 26.87 | 183,695 | +0.20(+0.74%) |
Aug 26, 2015 | 26.70 | 26.95 | 26.30 | 26.67 | 163,927 | +0.37(+1.41%) |
Aug 25, 2015 | 27.28 | 27.36 | 26.25 | 26.30 | 240,153 | -0.36(-1.36%) |
Aug 24, 2015 | 25.78 | 27.06 | 25.78 | 26.66 | 260,082 | -0.53(-1.94%) |
Aug 21, 2015 | 26.69 | 27.28 | 26.42 | 27.19 | 208,751 | +0.08(+0.30%) |
Aug 20, 2015 | 27.21 | 27.43 | 27.01 | 27.11 | 114,680 | -0.25(-0.90%) |
Aug 19, 2015 | 27.72 | 27.72 | 27.23 | 27.35 | 105,058 | -0.48(-1.73%) |
Aug 18, 2015 | 28.04 | 28.48 | 27.73 | 27.83 | 168,665 | -0.21(-0.75%) |
Aug 17, 2015 | 28.12 | 28.22 | 27.92 | 28.04 | 102,096 | -0.11(-0.39%) |
Aug 14, 2015 | 27.66 | 28.24 | 27.66 | 28.15 | 145,957 | +0.41(+1.47%) |
Aug 13, 2015 | 27.28 | 27.87 | 27.23 | 27.75 | 248,462 | +0.52(+1.92%) |
Aug 12, 2015 | 27.01 | 27.33 | 26.77 | 27.22 | 139,448 | +0.14(+0.52%) |
Aug 11, 2015 | 26.75 | 27.10 | 26.51 | 27.08 | 157,768 | +0.22(+0.82%) |
Aug 10, 2015 | 26.53 | 27.22 | 26.53 | 26.86 | 163,492 | +0.41(+1.56%) |
Aug 07, 2015 | 26.18 | 26.57 | 26.13 | 26.45 | 163,942 | +0.09(+0.35%) |
Aug 06, 2015 | 26.31 | 26.54 | 26.10 | 26.36 | 178,691 | +0.11(+0.40%) |
Aug 05, 2015 | 26.44 | 26.48 | 26.05 | 26.25 | 220,103 | -0.01(-0.05%) |
Aug 04, 2015 | 26.20 | 26.51 | 25.91 | 26.27 | 221,298 | +0.07(+0.28%) |
Aug 03, 2015 | 26.89 | 26.89 | 25.97 | 26.20 | 146,625 | -0.73(-2.70%) |
Jul 31, 2015 | 26.51 | 26.96 | 26.21 | 26.92 | 254,050 | +0.57(+2.17%) |
Jul 30, 2015 | 25.92 | 26.46 | 25.66 | 26.35 | 213,457 | +0.32(+1.25%) |
Jul 29, 2015 | 25.74 | 26.09 | 25.71 | 26.03 | 207,748 | +0.32(+1.26%) |
Jul 28, 2015 | 25.55 | 25.76 | 25.35 | 25.70 | 299,535 | +0.38(+1.52%) |
Jul 27, 2015 | 25.32 | 25.42 | 24.95 | 25.32 | 310,247 | -0.15(-0.59%) |
Jul 24, 2015 | 25.71 | 25.71 | 24.73 | 25.47 | 414,095 | -0.20(-0.78%) |
Jul 23, 2015 | 26.20 | 26.20 | 25.46 | 25.67 | 449,765 | -0.54(-2.08%) |
Jul 22, 2015 | 25.73 | 26.25 | 24.71 | 26.21 | 614,527 | +0.27(+1.06%) |
Jul 21, 2015 | 25.63 | 26.41 | 23.63 | 25.94 | 1,369,316 | -3.20(-10.99%) |
Jul 20, 2015 | 29.30 | 29.30 | 28.93 | 29.14 | 140,080 | +0.02(+0.08%) |
Jul 17, 2015 | 29.28 | 29.34 | 28.90 | 29.12 | 95,325 | -0.14(-0.47%) |
Jul 16, 2015 | 29.10 | 29.37 | 28.98 | 29.26 | 106,727 | +0.31(+1.08%) |
Jul 15, 2015 | 29.12 | 29.15 | 28.88 | 28.95 | 97,066 | -0.29(-0.99%) |
Jul 14, 2015 | 29.26 | 29.36 | 29.12 | 29.23 | 140,641 | +0.10(+0.35%) |
Jul 13, 2015 | 29.37 | 29.48 | 29.01 | 29.13 | 90,615 | -0.07(-0.25%) |
Jul 10, 2015 | 29.04 | 29.26 | 28.88 | 29.21 | 84,074 | +0.39(+1.37%) |
Jul 09, 2015 | 29.19 | 29.20 | 28.52 | 28.81 | 209,608 | -0.13(-0.46%) |
Jul 08, 2015 | 28.84 | 29.02 | 28.57 | 28.95 | 207,132 | -0.11(-0.39%) |
Jul 07, 2015 | 29.04 | 29.16 | 28.84 | 29.06 | 126,958 | +0.03(+0.09%) |
Jul 06, 2015 | 28.91 | 29.18 | 28.67 | 29.03 | 129,322 | -0.08(-0.28%) |
Jul 02, 2015 | 29.33 | 29.12 | 29.12 | 29.12 | 160,798 | -0.08(-0.27%) |