Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.32 | 25.35 | 25.27 | 25.27 | 12,139 | -0.07(-0.27%) |
Aug 28, 2015 | 25.32 | 25.34 | 25.25 | 25.34 | 19,994 | -0.26(-1.02%) |
Aug 27, 2015 | 25.59 | 25.67 | 25.53 | 25.60 | 18,904 | +0.08(+0.31%) |
Aug 26, 2015 | 25.52 | 25.56 | 25.46 | 25.52 | 43,107 | +0.02(+0.08%) |
Aug 25, 2015 | 25.57 | 25.61 | 25.50 | 25.50 | 41,194 | +0.00(+0.00%) |
Aug 24, 2015 | 25.71 | 25.71 | 25.50 | 25.50 | 42,563 | -0.23(-0.89%) |
Aug 21, 2015 | 25.73 | 25.78 | 25.73 | 25.73 | 8,074 | -0.02(-0.08%) |
Aug 20, 2015 | 25.78 | 25.79 | 25.72 | 25.75 | 20,991 | -0.01(-0.04%) |
Aug 19, 2015 | 25.79 | 25.79 | 25.79 | 25.76 | 7,623 | -0.01(-0.04%) |
Aug 18, 2015 | 25.73 | 25.78 | 25.73 | 25.77 | 9,677 | +0.01(+0.04%) |
Aug 17, 2015 | 25.70 | 25.76 | 25.69 | 25.76 | 16,977 | +0.06(+0.23%) |
Aug 14, 2015 | 25.67 | 25.70 | 25.67 | 25.70 | 15,831 | +0.01(+0.04%) |
Aug 13, 2015 | 25.65 | 25.69 | 25.63 | 25.69 | 17,641 | +0.01(+0.04%) |
Aug 12, 2015 | 25.70 | 25.72 | 25.67 | 25.68 | 13,380 | -0.04(-0.16%) |
Aug 11, 2015 | 25.70 | 25.72 | 25.67 | 25.72 | 18,917 | +0.03(+0.12%) |
Aug 10, 2015 | 25.69 | 25.78 | 25.67 | 25.69 | 20,400 | -0.01(-0.04%) |
Aug 07, 2015 | 25.73 | 25.73 | 25.69 | 25.70 | 15,853 | +0.00(+0.00%) |
Aug 06, 2015 | 25.73 | 25.73 | 25.66 | 25.70 | 12,849 | +0.00(+0.00%) |
Aug 05, 2015 | 25.75 | 25.78 | 25.66 | 25.70 | 19,123 | -0.07(-0.27%) |
Aug 04, 2015 | 25.79 | 25.81 | 25.75 | 25.77 | 11,843 | +0.03(+0.12%) |
Aug 03, 2015 | 25.64 | 25.77 | 25.64 | 25.74 | 14,942 | +0.03(+0.12%) |
Jul 31, 2015 | 25.63 | 25.71 | 25.61 | 25.71 | 12,725 | +0.08(+0.31%) |
Jul 30, 2015 | 25.63 | 25.69 | 25.60 | 25.63 | 13,326 | -0.01(-0.04%) |
Jul 29, 2015 | 25.68 | 25.72 | 25.61 | 25.64 | 18,099 | -0.04(-0.16%) |
Jul 28, 2015 | 25.87 | 25.87 | 25.68 | 25.68 | 17,972 | -0.13(-0.50%) |
Jul 27, 2015 | 25.81 | 25.84 | 25.79 | 25.81 | 10,271 | -0.08(-0.31%) |
Jul 24, 2015 | 25.87 | 25.90 | 25.78 | 25.89 | 9,211 | +0.06(+0.23%) |
Jul 23, 2015 | 25.82 | 25.90 | 25.71 | 25.83 | 30,995 | -0.02(-0.08%) |
Jul 22, 2015 | 25.92 | 25.96 | 25.82 | 25.85 | 10,591 | -0.13(-0.50%) |
Jul 21, 2015 | 25.91 | 26.00 | 25.91 | 25.98 | 13,891 | +0.01(+0.04%) |
Jul 20, 2015 | 26.07 | 26.10 | 25.96 | 25.97 | 14,960 | -0.11(-0.42%) |
Jul 17, 2015 | 25.94 | 26.08 | 25.89 | 26.08 | 36,719 | +0.14(+0.54%) |
Jul 16, 2015 | 25.81 | 25.97 | 25.78 | 25.94 | 22,430 | +0.20(+0.78%) |
Jul 15, 2015 | 25.69 | 25.80 | 25.69 | 25.74 | 14,132 | +0.00(+0.00%) |
Jul 14, 2015 | 25.70 | 25.74 | 25.59 | 25.74 | 14,895 | +0.03(+0.12%) |
Jul 13, 2015 | 25.63 | 25.71 | 25.63 | 25.71 | 19,167 | +0.10(+0.39%) |
Jul 10, 2015 | 25.63 | 25.64 | 25.61 | 25.61 | 10,266 | -0.01(-0.04%) |
Jul 09, 2015 | 25.55 | 25.65 | 25.53 | 25.62 | 43,541 | +0.10(+0.39%) |
Jul 08, 2015 | 25.56 | 25.65 | 25.48 | 25.52 | 36,437 | -0.16(-0.62%) |
Jul 07, 2015 | 25.54 | 25.72 | 25.54 | 25.68 | 15,469 | +0.07(+0.27%) |
Jul 06, 2015 | 25.49 | 25.65 | 25.49 | 25.61 | 13,083 | +0.08(+0.31%) |
Jul 02, 2015 | 25.53 | 25.53 | 25.53 | 0 | -0.02(-0.08%) | |
Jul 01, 2015 | 25.54 | 25.59 | 25.53 | 25.55 | 6,499 | +0.02(+0.08%) |
Jun 30, 2015 | 25.60 | 25.60 | 25.47 | 25.53 | 38,354 | -0.03(-0.12%) |
Jun 29, 2015 | 25.63 | 25.63 | 25.53 | 25.56 | 14,644 | -0.08(-0.31%) |
Jun 26, 2015 | 25.59 | 25.73 | 25.55 | 25.64 | 12,653 | +0.03(+0.12%) |
Jun 25, 2015 | 25.62 | 25.48 | 25.61 | 12,275 | +0.08(+0.31%) | |
Jun 24, 2015 | 25.48 | 25.57 | 25.48 | 25.53 | 8,721 | -0.01(-0.04%) |
Jun 23, 2015 | 25.50 | 25.55 | 25.50 | 25.54 | 25,307 | +0.03(+0.12%) |
Jun 22, 2015 | 25.46 | 25.55 | 25.46 | 25.51 | 12,319 | +0.01(+0.04%) |
Jun 19, 2015 | 25.47 | 25.51 | 25.42 | 25.50 | 17,662 | +0.07(+0.28%) |
Jun 18, 2015 | 25.57 | 25.66 | 25.40 | 25.43 | 64,933 | -0.13(-0.51%) |
Jun 17, 2015 | 25.43 | 25.56 | 25.40 | 25.56 | 52,945 | +0.15(+0.59%) |
Jun 16, 2015 | 25.45 | 25.49 | 25.41 | 25.41 | 19,218 | +0.01(+0.04%) |
Jun 15, 2015 | 25.40 | 25.44 | 25.39 | 25.40 | 22,142 | +0.00(+0.00%) |
Jun 12, 2015 | 25.43 | 25.45 | 25.40 | 25.40 | 12,031 | -0.03(-0.12%) |
Jun 11, 2015 | 25.40 | 25.45 | 25.39 | 25.43 | 9,958 | +0.04(+0.16%) |
Jun 10, 2015 | 25.45 | 25.48 | 25.39 | 25.39 | 8,781 | -0.02(-0.08%) |
Jun 09, 2015 | 25.39 | 25.43 | 25.39 | 25.41 | 14,372 | +0.02(+0.08%) |
Jun 08, 2015 | 25.41 | 25.45 | 25.39 | 25.39 | 11,250 | -0.01(-0.04%) |
Jun 05, 2015 | 25.44 | 25.46 | 25.40 | 25.40 | 24,291 | -0.06(-0.24%) |
Jun 04, 2015 | 25.52 | 25.56 | 25.46 | 25.46 | 31,452 | -0.10(-0.39%) |
Jun 03, 2015 | 25.40 | 25.56 | 25.40 | 25.56 | 21,721 | +0.14(+0.55%) |
Jun 02, 2015 | 25.46 | 25.46 | 25.42 | 25.42 | 13,357 | -0.01(-0.04%) |