Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.57 | 26.65 | 26.33 | 26.40 | 16,359 | -0.18(-0.66%) |
Oct 29, 2015 | 26.46 | 26.71 | 26.15 | 26.58 | 10,989 | +0.03(+0.11%) |
Oct 28, 2015 | 26.19 | 26.71 | 26.11 | 26.55 | 20,207 | +0.28(+1.07%) |
Oct 27, 2015 | 26.20 | 26.64 | 26.20 | 26.27 | 20,822 | +0.10(+0.37%) |
Oct 26, 2015 | 26.23 | 26.29 | 25.99 | 26.17 | 17,644 | -0.02(-0.07%) |
Oct 23, 2015 | 25.88 | 26.29 | 25.88 | 26.19 | 22,237 | +0.38(+1.47%) |
Oct 22, 2015 | 25.63 | 25.99 | 25.45 | 25.81 | 22,296 | +0.16(+0.61%) |
Oct 21, 2015 | 25.79 | 25.96 | 25.53 | 25.65 | 16,003 | -0.04(-0.15%) |
Oct 20, 2015 | 25.35 | 25.80 | 25.35 | 25.69 | 32,636 | +0.26(+1.03%) |
Oct 19, 2015 | 25.36 | 25.53 | 25.23 | 25.43 | 7,680 | +0.19(+0.77%) |
Oct 16, 2015 | 25.62 | 25.62 | 25.17 | 25.23 | 15,468 | -0.28(-1.11%) |
Oct 15, 2015 | 25.46 | 25.56 | 25.23 | 25.52 | 35,692 | +0.30(+1.20%) |
Oct 14, 2015 | 25.31 | 25.31 | 25.12 | 25.22 | 22,488 | -0.10(-0.38%) |
Oct 13, 2015 | 25.28 | 25.31 | 25.09 | 25.31 | 30,557 | -0.23(-0.91%) |
Oct 12, 2015 | 25.22 | 25.55 | 24.47 | 25.55 | 8,850 | +0.33(+1.31%) |
Oct 09, 2015 | 25.04 | 25.24 | 24.78 | 25.22 | 6,344 | +0.29(+1.17%) |
Oct 08, 2015 | 24.50 | 25.07 | 24.06 | 24.92 | 13,152 | +0.23(+0.95%) |
Oct 07, 2015 | 24.89 | 25.22 | 24.50 | 24.69 | 12,583 | -0.09(-0.35%) |
Oct 06, 2015 | 24.74 | 25.15 | 24.72 | 24.78 | 18,030 | -0.17(-0.66%) |
Oct 05, 2015 | 24.53 | 25.26 | 24.53 | 24.94 | 15,002 | +0.37(+1.51%) |
Oct 02, 2015 | 24.24 | 24.62 | 23.90 | 24.57 | 18,155 | +0.20(+0.84%) |
Oct 01, 2015 | 24.30 | 24.88 | 24.22 | 24.37 | 21,717 | +0.18(+0.72%) |
Sep 30, 2015 | 24.34 | 24.60 | 24.01 | 24.19 | 8,240 | -0.16(-0.64%) |
Sep 29, 2015 | 24.25 | 24.57 | 23.36 | 24.35 | 11,213 | +0.01(+0.04%) |
Sep 28, 2015 | 24.34 | 24.70 | 23.81 | 24.34 | 21,505 | -0.13(-0.52%) |
Sep 25, 2015 | 25.14 | 25.14 | 24.01 | 24.47 | 14,937 | -0.55(-2.18%) |
Sep 24, 2015 | 24.85 | 25.07 | 24.66 | 25.01 | 13,628 | +0.18(+0.75%) |
Sep 23, 2015 | 24.99 | 24.99 | 24.67 | 24.83 | 11,741 | -0.01(-0.04%) |
Sep 22, 2015 | 25.13 | 25.31 | 24.34 | 24.84 | 15,861 | -0.27(-1.09%) |
Sep 21, 2015 | 25.38 | 25.38 | 24.17 | 25.11 | 9,037 | -0.05(-0.19%) |
Sep 18, 2015 | 24.55 | 25.16 | 24.38 | 25.16 | 28,274 | +0.30(+1.21%) |
Sep 17, 2015 | 24.78 | 25.37 | 24.63 | 24.86 | 37,814 | -0.40(-1.58%) |
Sep 16, 2015 | 24.93 | 25.55 | 24.93 | 25.25 | 6,581 | -0.07(-0.27%) |
Sep 15, 2015 | 24.95 | 25.41 | 24.92 | 25.32 | 7,950 | +0.05(+0.19%) |
Sep 14, 2015 | 25.28 | 25.28 | 24.61 | 25.27 | 16,801 | -0.04(-0.15%) |
Sep 11, 2015 | 25.12 | 25.36 | 24.44 | 25.31 | 25,935 | +0.05(+0.19%) |
Sep 10, 2015 | 25.26 | 25.31 | 24.43 | 25.26 | 3,969 | -0.01(-0.04%) |
Sep 09, 2015 | 25.24 | 25.36 | 25.00 | 25.27 | 16,784 | +0.10(+0.39%) |
Sep 08, 2015 | 25.09 | 25.25 | 24.83 | 25.18 | 10,720 | +0.25(+1.02%) |
Sep 04, 2015 | 24.34 | 24.92 | 24.92 | 24.92 | 24,035 | +0.44(+1.79%) |
Sep 03, 2015 | 25.26 | 25.27 | 24.30 | 24.49 | 15,624 | -0.83(-3.27%) |
Sep 02, 2015 | 25.17 | 25.54 | 25.17 | 25.31 | 20,536 | +0.36(+1.44%) |
Sep 01, 2015 | 24.86 | 25.50 | 24.75 | 24.95 | 26,169 | -0.30(-1.20%) |
Aug 31, 2015 | 25.20 | 25.25 | 24.66 | 25.25 | 24,237 | +0.05(+0.19%) |
Aug 28, 2015 | 24.92 | 25.99 | 24.91 | 25.21 | 10,243 | +0.27(+1.09%) |
Aug 27, 2015 | 25.23 | 25.56 | 24.49 | 24.93 | 15,900 | -0.39(-1.54%) |
Aug 26, 2015 | 25.06 | 25.71 | 24.29 | 25.32 | 21,329 | +0.65(+2.64%) |
Aug 25, 2015 | 25.57 | 25.57 | 24.64 | 24.67 | 21,834 | -0.37(-1.48%) |
Aug 24, 2015 | 25.41 | 26.11 | 24.90 | 25.04 | 23,645 | -1.04(-3.99%) |
Aug 21, 2015 | 25.52 | 26.18 | 25.94 | 26.08 | 22,780 | +0.15(+0.56%) |
Aug 20, 2015 | 26.25 | 26.37 | 25.89 | 25.94 | 17,523 | -0.23(-0.89%) |
Aug 19, 2015 | 26.81 | 26.81 | 26.00 | 26.17 | 10,611 | -0.66(-2.47%) |
Aug 18, 2015 | 26.58 | 27.10 | 26.58 | 26.83 | 19,365 | +0.08(+0.29%) |
Aug 17, 2015 | 25.91 | 26.78 | 25.91 | 26.75 | 24,483 | +0.77(+2.96%) |
Aug 14, 2015 | 25.69 | 26.09 | 25.47 | 25.98 | 14,458 | +0.22(+0.87%) |
Aug 13, 2015 | 25.49 | 26.17 | 25.41 | 25.76 | 32,109 | +0.09(+0.34%) |
Aug 12, 2015 | 26.19 | 26.19 | 25.31 | 25.67 | 21,893 | -0.54(-2.04%) |
Aug 11, 2015 | 25.34 | 26.28 | 25.34 | 26.21 | 11,739 | +0.92(+3.66%) |
Aug 10, 2015 | 25.36 | 25.85 | 24.95 | 25.28 | 23,766 | -0.06(-0.23%) |
Aug 07, 2015 | 25.28 | 25.52 | 25.12 | 25.34 | 7,449 | +0.05(+0.19%) |
Aug 06, 2015 | 25.31 | 25.75 | 25.27 | 25.29 | 13,675 | -0.18(-0.69%) |
Aug 05, 2015 | 24.86 | 26.10 | 24.67 | 25.47 | 15,796 | +0.47(+1.87%) |
Aug 04, 2015 | 24.06 | 25.14 | 24.06 | 25.00 | 13,666 | +0.21(+0.86%) |