Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.76 | 27.37 | 26.65 | 27.32 | 872,854 | +0.70(+2.62%) |
Sep 29, 2015 | 26.97 | 27.10 | 26.62 | 26.63 | 449,385 | -0.26(-0.96%) |
Sep 28, 2015 | 27.57 | 27.61 | 26.80 | 26.89 | 434,523 | -0.69(-2.50%) |
Sep 25, 2015 | 27.38 | 27.85 | 27.06 | 27.57 | 619,946 | +0.45(+1.67%) |
Sep 24, 2015 | 27.44 | 27.56 | 26.95 | 27.12 | 445,943 | -0.62(-2.25%) |
Sep 23, 2015 | 27.28 | 28.03 | 27.23 | 27.74 | 911,256 | +0.53(+1.94%) |
Sep 22, 2015 | 27.36 | 27.46 | 27.02 | 27.22 | 270,295 | -0.18(-0.65%) |
Sep 21, 2015 | 27.34 | 27.77 | 27.20 | 27.40 | 170,895 | +0.13(+0.48%) |
Sep 18, 2015 | 27.51 | 27.83 | 27.19 | 27.27 | 422,143 | -0.58(-2.07%) |
Sep 17, 2015 | 27.89 | 28.31 | 27.78 | 27.84 | 252,487 | -0.02(-0.09%) |
Sep 16, 2015 | 27.62 | 28.00 | 27.49 | 27.87 | 252,269 | +0.20(+0.73%) |
Sep 15, 2015 | 27.19 | 27.82 | 27.13 | 27.66 | 265,046 | +0.52(+1.91%) |
Sep 14, 2015 | 27.41 | 27.47 | 27.07 | 27.14 | 179,058 | -0.25(-0.92%) |
Sep 11, 2015 | 26.96 | 27.43 | 26.96 | 27.40 | 183,582 | +0.24(+0.87%) |
Sep 10, 2015 | 27.29 | 27.51 | 27.09 | 27.16 | 219,954 | -0.17(-0.62%) |
Sep 09, 2015 | 27.28 | 27.55 | 26.94 | 27.33 | 396,092 | +0.33(+1.23%) |
Sep 08, 2015 | 26.68 | 27.11 | 26.42 | 27.00 | 314,512 | +0.62(+2.37%) |
Sep 04, 2015 | 26.37 | 26.37 | 26.37 | 26.37 | 229,903 | -0.19(-0.73%) |
Sep 03, 2015 | 26.76 | 26.81 | 26.46 | 26.57 | 485,436 | -0.11(-0.40%) |
Sep 02, 2015 | 26.69 | 26.72 | 26.45 | 26.67 | 329,459 | +0.19(+0.70%) |
Sep 01, 2015 | 26.72 | 27.01 | 26.43 | 26.49 | 420,840 | -0.62(-2.30%) |
Aug 31, 2015 | 26.93 | 27.24 | 26.93 | 27.11 | 242,515 | +0.10(+0.36%) |
Aug 28, 2015 | 26.80 | 27.15 | 26.80 | 27.02 | 269,983 | -0.04(-0.15%) |
Aug 27, 2015 | 27.08 | 27.18 | 26.42 | 27.06 | 346,481 | +0.06(+0.21%) |
Aug 26, 2015 | 26.87 | 27.02 | 25.99 | 27.00 | 376,658 | +0.58(+2.18%) |
Aug 25, 2015 | 27.17 | 27.17 | 26.29 | 26.42 | 415,981 | -0.05(-0.18%) |
Aug 24, 2015 | 26.07 | 27.28 | 25.66 | 26.47 | 667,534 | -0.73(-2.68%) |
Aug 21, 2015 | 26.96 | 27.67 | 26.88 | 27.20 | 416,144 | -0.20(-0.74%) |
Aug 20, 2015 | 27.59 | 27.83 | 27.37 | 27.40 | 228,313 | -0.31(-1.11%) |
Aug 19, 2015 | 27.80 | 28.00 | 27.65 | 27.71 | 344,328 | -0.15(-0.56%) |
Aug 18, 2015 | 28.00 | 28.11 | 27.78 | 27.87 | 196,918 | -0.14(-0.49%) |
Aug 17, 2015 | 27.95 | 28.22 | 27.70 | 28.00 | 201,164 | +0.00(+0.00%) |
Aug 14, 2015 | 27.42 | 28.10 | 27.40 | 28.00 | 214,053 | +0.50(+1.82%) |
Aug 13, 2015 | 27.39 | 27.88 | 27.33 | 27.50 | 234,481 | +0.03(+0.12%) |
Aug 12, 2015 | 28.04 | 28.12 | 27.28 | 27.47 | 490,234 | -0.63(-2.24%) |
Aug 11, 2015 | 27.89 | 28.31 | 27.72 | 28.10 | 474,966 | +0.01(+0.03%) |
Aug 10, 2015 | 28.31 | 28.52 | 28.02 | 28.09 | 362,925 | -0.12(-0.43%) |
Aug 07, 2015 | 28.20 | 28.29 | 28.00 | 28.21 | 261,374 | -0.16(-0.57%) |
Aug 06, 2015 | 28.49 | 28.54 | 28.16 | 28.38 | 257,174 | -0.01(-0.03%) |
Aug 05, 2015 | 28.33 | 28.63 | 28.23 | 28.38 | 428,665 | +0.10(+0.34%) |
Aug 04, 2015 | 28.13 | 28.51 | 28.13 | 28.29 | 389,880 | +0.12(+0.43%) |
Aug 03, 2015 | 28.13 | 28.28 | 27.96 | 28.17 | 308,982 | +0.01(+0.03%) |
Jul 31, 2015 | 28.20 | 28.60 | 28.09 | 28.16 | 458,635 | +0.08(+0.29%) |
Jul 30, 2015 | 28.23 | 28.54 | 28.04 | 28.08 | 727,449 | -0.34(-1.19%) |
Jul 29, 2015 | 27.99 | 28.48 | 27.79 | 28.42 | 966,694 | +0.51(+1.82%) |
Jul 28, 2015 | 28.09 | 28.09 | 27.67 | 27.91 | 594,173 | -0.06(-0.20%) |
Jul 27, 2015 | 27.65 | 28.04 | 27.54 | 27.96 | 491,366 | +0.23(+0.81%) |
Jul 24, 2015 | 28.19 | 28.31 | 27.67 | 27.74 | 734,610 | -0.44(-1.55%) |
Jul 23, 2015 | 27.71 | 28.21 | 27.70 | 28.17 | 1,142,386 | +0.60(+2.16%) |
Jul 22, 2015 | 27.09 | 27.63 | 27.09 | 27.58 | 367,799 | +0.39(+1.42%) |
Jul 21, 2015 | 28.15 | 28.15 | 26.90 | 27.19 | 467,612 | -0.06(-0.21%) |
Jul 20, 2015 | 27.29 | 27.43 | 27.15 | 27.25 | 304,121 | -0.13(-0.47%) |
Jul 17, 2015 | 27.93 | 27.93 | 27.17 | 27.38 | 417,802 | -0.50(-1.79%) |
Jul 16, 2015 | 26.96 | 28.03 | 26.78 | 27.88 | 652,608 | +1.10(+4.10%) |
Jul 15, 2015 | 26.42 | 26.87 | 25.46 | 26.78 | 1,028,611 | +0.06(+0.21%) |
Jul 14, 2015 | 26.77 | 26.91 | 26.63 | 26.72 | 200,250 | -0.14(-0.51%) |
Jul 13, 2015 | 26.47 | 26.92 | 26.47 | 26.86 | 227,038 | +0.44(+1.65%) |
Jul 10, 2015 | 26.42 | 26.51 | 26.29 | 26.42 | 278,142 | +0.21(+0.80%) |
Jul 09, 2015 | 26.49 | 26.50 | 26.04 | 26.21 | 342,204 | -0.10(-0.37%) |
Jul 08, 2015 | 26.12 | 26.33 | 25.96 | 26.31 | 478,173 | +0.03(+0.12%) |
Jul 07, 2015 | 26.42 | 26.52 | 25.93 | 26.28 | 375,808 | -0.09(-0.34%) |
Jul 06, 2015 | 26.44 | 26.81 | 26.22 | 26.37 | 470,485 | -0.15(-0.58%) |
Jul 02, 2015 | 26.67 | 26.52 | 26.52 | 26.52 | 313,547 | -0.08(-0.30%) |