Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.91 | 26.01 | 25.49 | 25.58 | 194,751 | -0.32(-1.25%) |
Sep 29, 2015 | 26.19 | 26.19 | 25.82 | 25.91 | 117,820 | -0.30(-1.14%) |
Sep 28, 2015 | 25.94 | 26.31 | 25.48 | 26.20 | 183,037 | +0.06(+0.22%) |
Sep 25, 2015 | 26.19 | 26.44 | 26.00 | 26.15 | 182,731 | +0.24(+0.94%) |
Sep 24, 2015 | 25.01 | 26.06 | 25.01 | 25.91 | 113,486 | +0.85(+3.39%) |
Sep 23, 2015 | 24.97 | 25.10 | 24.87 | 25.06 | 39,798 | +0.12(+0.49%) |
Sep 22, 2015 | 24.70 | 25.10 | 24.58 | 24.93 | 36,559 | -0.10(-0.39%) |
Sep 21, 2015 | 24.69 | 25.23 | 24.68 | 25.03 | 48,238 | +0.38(+1.54%) |
Sep 18, 2015 | 24.59 | 24.97 | 23.99 | 24.65 | 87,998 | -0.39(-1.55%) |
Sep 17, 2015 | 25.49 | 25.78 | 24.96 | 25.04 | 92,186 | -0.38(-1.50%) |
Sep 16, 2015 | 25.63 | 26.06 | 25.31 | 25.42 | 115,655 | -0.40(-1.57%) |
Sep 15, 2015 | 25.10 | 25.90 | 25.10 | 25.82 | 63,214 | +0.70(+2.80%) |
Sep 14, 2015 | 25.69 | 25.90 | 25.11 | 25.12 | 217,940 | -0.57(-2.24%) |
Sep 11, 2015 | 25.62 | 26.06 | 25.61 | 25.69 | 34,171 | -0.14(-0.53%) |
Sep 10, 2015 | 25.65 | 26.10 | 25.27 | 25.83 | 29,822 | +0.19(+0.73%) |
Sep 09, 2015 | 24.95 | 26.30 | 24.95 | 25.65 | 57,880 | +0.94(+3.80%) |
Sep 08, 2015 | 24.03 | 24.77 | 23.57 | 24.71 | 76,556 | +0.97(+4.09%) |
Sep 04, 2015 | 23.71 | 23.74 | 23.74 | 23.74 | 33,229 | -0.16(-0.68%) |
Sep 03, 2015 | 24.59 | 24.63 | 23.78 | 23.90 | 23,078 | -0.74(-3.02%) |
Sep 02, 2015 | 24.29 | 24.69 | 24.00 | 24.64 | 25,430 | +0.68(+2.84%) |
Sep 01, 2015 | 24.33 | 24.63 | 23.90 | 23.96 | 31,011 | -0.85(-3.43%) |
Aug 31, 2015 | 24.55 | 24.92 | 24.55 | 24.81 | 25,208 | +0.00(+0.00%) |
Aug 28, 2015 | 24.67 | 24.97 | 24.63 | 24.81 | 36,929 | +0.05(+0.20%) |
Aug 27, 2015 | 25.02 | 25.13 | 24.47 | 24.76 | 23,244 | +0.02(+0.07%) |
Aug 26, 2015 | 24.11 | 24.84 | 23.69 | 24.75 | 44,125 | +1.17(+4.94%) |
Aug 25, 2015 | 23.88 | 23.90 | 23.36 | 23.58 | 53,856 | +0.35(+1.50%) |
Aug 24, 2015 | 24.19 | 24.25 | 23.14 | 23.23 | 48,277 | -1.13(-4.62%) |
Aug 21, 2015 | 23.82 | 24.63 | 23.40 | 24.36 | 38,107 | +0.14(+0.57%) |
Aug 20, 2015 | 24.91 | 24.96 | 24.28 | 24.22 | 37,411 | -0.93(-3.70%) |
Aug 19, 2015 | 25.31 | 25.31 | 24.81 | 25.15 | 46,567 | -0.16(-0.64%) |
Aug 18, 2015 | 25.50 | 25.69 | 25.01 | 25.31 | 16,761 | -0.21(-0.82%) |
Aug 17, 2015 | 25.50 | 25.61 | 25.17 | 25.52 | 22,385 | -0.03(-0.13%) |
Aug 14, 2015 | 25.38 | 25.70 | 25.29 | 25.56 | 28,176 | +0.14(+0.54%) |
Aug 13, 2015 | 25.15 | 25.59 | 25.15 | 25.42 | 17,327 | +0.17(+0.67%) |
Aug 12, 2015 | 25.29 | 25.70 | 24.89 | 25.25 | 29,411 | -0.09(-0.35%) |
Aug 11, 2015 | 25.19 | 25.37 | 25.03 | 25.34 | 15,436 | -0.09(-0.35%) |
Aug 10, 2015 | 25.35 | 26.30 | 25.35 | 25.43 | 40,666 | +0.02(+0.10%) |
Aug 07, 2015 | 26.08 | 26.08 | 25.21 | 25.40 | 45,109 | -0.79(-3.00%) |
Aug 06, 2015 | 26.12 | 26.43 | 25.92 | 26.19 | 31,059 | -0.05(-0.19%) |
Aug 05, 2015 | 26.42 | 26.42 | 25.86 | 26.24 | 33,655 | +0.02(+0.06%) |
Aug 04, 2015 | 25.67 | 26.23 | 25.58 | 26.22 | 43,370 | +0.49(+1.92%) |
Aug 03, 2015 | 25.65 | 25.79 | 25.48 | 25.73 | 27,981 | +0.21(+0.82%) |
Jul 31, 2015 | 25.80 | 25.80 | 25.39 | 25.52 | 72,592 | -0.17(-0.66%) |
Jul 30, 2015 | 25.62 | 25.78 | 25.35 | 25.69 | 37,383 | +0.10(+0.38%) |
Jul 29, 2015 | 25.22 | 25.74 | 25.22 | 25.59 | 73,113 | +0.48(+1.90%) |
Jul 28, 2015 | 24.89 | 25.20 | 24.69 | 25.11 | 50,133 | +0.25(+1.01%) |
Jul 27, 2015 | 24.66 | 24.89 | 24.50 | 24.86 | 46,403 | +0.10(+0.39%) |
Jul 24, 2015 | 24.68 | 24.79 | 24.37 | 24.76 | 78,678 | +0.07(+0.29%) |
Jul 23, 2015 | 24.69 | 24.79 | 24.29 | 24.69 | 52,088 | +0.11(+0.43%) |
Jul 22, 2015 | 24.09 | 24.69 | 24.00 | 24.59 | 75,954 | +0.50(+2.08%) |
Jul 21, 2015 | 24.69 | 24.69 | 23.99 | 24.08 | 35,102 | +0.05(+0.20%) |
Jul 20, 2015 | 24.07 | 24.12 | 23.82 | 24.04 | 31,468 | -0.06(-0.27%) |
Jul 17, 2015 | 24.46 | 24.47 | 23.91 | 24.10 | 32,800 | -0.32(-1.33%) |
Jul 16, 2015 | 24.31 | 24.60 | 24.25 | 24.42 | 15,795 | +0.32(+1.31%) |
Jul 15, 2015 | 24.32 | 24.32 | 24.02 | 24.11 | 21,378 | -0.21(-0.87%) |
Jul 14, 2015 | 24.08 | 24.35 | 23.81 | 24.32 | 14,104 | +0.23(+0.97%) |
Jul 13, 2015 | 24.05 | 24.23 | 23.93 | 24.08 | 21,345 | +0.11(+0.47%) |
Jul 10, 2015 | 23.77 | 24.07 | 23.65 | 23.97 | 16,536 | +0.36(+1.54%) |
Jul 09, 2015 | 23.46 | 23.70 | 23.41 | 23.61 | 42,904 | +0.32(+1.36%) |
Jul 08, 2015 | 23.23 | 23.56 | 23.09 | 23.29 | 25,808 | -0.08(-0.35%) |
Jul 07, 2015 | 23.69 | 23.70 | 23.36 | 23.37 | 54,018 | -0.43(-1.80%) |
Jul 06, 2015 | 24.04 | 24.12 | 23.42 | 23.80 | 36,905 | -0.39(-1.61%) |
Jul 02, 2015 | 24.53 | 24.19 | 24.19 | 24.19 | 53,858 | -0.25(-1.03%) |