Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.29 | 24.78 | 24.12 | 24.77 | 21,253 | +0.05(+0.20%) |
Oct 29, 2015 | 24.22 | 24.75 | 24.22 | 24.72 | 35,825 | +0.25(+1.02%) |
Oct 28, 2015 | 24.46 | 24.47 | 24.25 | 24.47 | 8,319 | +0.22(+0.91%) |
Oct 27, 2015 | 23.75 | 24.29 | 23.75 | 24.25 | 28,514 | +0.25(+1.04%) |
Oct 26, 2015 | 23.97 | 24.00 | 23.86 | 24.00 | 20,385 | +0.20(+0.84%) |
Oct 23, 2015 | 23.82 | 23.82 | 23.65 | 23.80 | 18,056 | +0.30(+1.28%) |
Oct 22, 2015 | 23.49 | 23.59 | 23.49 | 23.50 | 14,296 | -0.21(-0.89%) |
Oct 21, 2015 | 23.66 | 23.71 | 23.64 | 23.71 | 3,985 | +0.01(+0.02%) |
Oct 20, 2015 | 23.82 | 23.82 | 23.66 | 23.70 | 11,077 | -0.04(-0.15%) |
Oct 19, 2015 | 23.54 | 23.75 | 23.54 | 23.74 | 21,980 | -0.04(-0.17%) |
Oct 16, 2015 | 23.83 | 23.83 | 23.67 | 23.78 | 14,912 | +0.20(+0.85%) |
Oct 15, 2015 | 23.33 | 23.60 | 23.33 | 23.58 | 17,919 | +0.90(+3.99%) |
Oct 14, 2015 | 22.86 | 22.86 | 22.61 | 22.68 | 10,741 | +0.02(+0.07%) |
Oct 13, 2015 | 22.64 | 22.82 | 22.64 | 22.66 | 18,612 | -0.19(-0.83%) |
Oct 12, 2015 | 22.86 | 22.88 | 22.77 | 22.85 | 31,978 | +0.09(+0.40%) |
Oct 09, 2015 | 22.87 | 22.87 | 22.69 | 22.76 | 57,858 | -0.05(-0.22%) |
Oct 08, 2015 | 22.62 | 22.81 | 22.62 | 22.81 | 47,080 | -0.09(-0.41%) |
Oct 07, 2015 | 23.01 | 23.01 | 22.80 | 22.90 | 53,087 | +0.36(+1.59%) |
Oct 06, 2015 | 22.72 | 22.77 | 22.47 | 22.55 | 145,776 | -0.10(-0.46%) |
Oct 05, 2015 | 22.76 | 22.76 | 22.57 | 22.65 | 16,704 | +0.79(+3.61%) |
Oct 02, 2015 | 21.66 | 21.91 | 21.51 | 21.86 | 20,531 | -0.05(-0.23%) |
Oct 01, 2015 | 21.93 | 22.00 | 21.87 | 21.91 | 45,792 | +0.04(+0.18%) |
Sep 30, 2015 | 21.86 | 22.06 | 21.65 | 21.87 | 51,042 | +0.27(+1.25%) |
Sep 29, 2015 | 21.65 | 21.79 | 21.52 | 21.60 | 30,784 | -0.69(-3.11%) |
Sep 28, 2015 | 22.57 | 22.58 | 22.27 | 22.29 | 11,423 | -0.72(-3.12%) |
Sep 25, 2015 | 23.23 | 23.23 | 22.98 | 23.01 | 11,322 | +0.37(+1.63%) |
Sep 24, 2015 | 22.50 | 22.64 | 22.33 | 22.64 | 26,178 | -0.29(-1.26%) |
Sep 23, 2015 | 23.01 | 23.01 | 22.83 | 22.93 | 16,863 | -0.21(-0.91%) |
Sep 22, 2015 | 23.23 | 23.23 | 22.95 | 23.14 | 20,522 | -0.13(-0.56%) |
Sep 21, 2015 | 23.41 | 23.43 | 23.24 | 23.27 | 12,191 | -0.04(-0.17%) |
Sep 18, 2015 | 23.38 | 23.43 | 23.24 | 23.31 | 15,737 | -0.45(-1.90%) |
Sep 17, 2015 | 23.69 | 23.87 | 23.60 | 23.76 | 9,654 | -0.23(-0.96%) |
Sep 16, 2015 | 24.07 | 24.07 | 23.87 | 23.99 | 12,636 | -0.01(-0.02%) |
Sep 15, 2015 | 23.80 | 24.06 | 23.80 | 24.00 | 506,550 | +0.09(+0.38%) |
Sep 14, 2015 | 23.82 | 23.95 | 23.82 | 23.91 | 18,106 | +0.13(+0.55%) |
Sep 11, 2015 | 23.79 | 23.85 | 23.70 | 23.77 | 12,912 | -0.15(-0.63%) |
Sep 10, 2015 | 23.63 | 23.97 | 23.63 | 23.93 | 15,661 | -0.14(-0.58%) |
Sep 09, 2015 | 24.39 | 24.41 | 24.04 | 24.07 | 15,388 | +0.64(+2.71%) |
Sep 08, 2015 | 23.40 | 23.56 | 23.40 | 23.43 | 19,727 | -0.19(-0.80%) |
Sep 04, 2015 | 23.62 | 23.62 | 23.62 | 0 | -0.48(-1.99%) | |
Sep 03, 2015 | 24.23 | 24.25 | 24.05 | 24.10 | 12,782 | +0.32(+1.35%) |
Sep 02, 2015 | 23.89 | 23.89 | 23.65 | 23.78 | 14,492 | +0.35(+1.49%) |
Sep 01, 2015 | 23.50 | 23.65 | 23.40 | 23.43 | 16,421 | -1.11(-4.50%) |
Aug 31, 2015 | 24.51 | 24.68 | 24.48 | 24.54 | 25,581 | +0.02(+0.10%) |
Aug 28, 2015 | 24.71 | 24.71 | 24.50 | 24.51 | 15,866 | -0.11(-0.45%) |
Aug 27, 2015 | 24.48 | 24.68 | 24.44 | 24.62 | 25,414 | +0.24(+0.98%) |
Aug 26, 2015 | 24.23 | 24.38 | 24.15 | 24.38 | 22,668 | +0.36(+1.50%) |
Aug 25, 2015 | 24.80 | 24.80 | 23.98 | 24.02 | 29,336 | -0.60(-2.44%) |
Aug 24, 2015 | 24.57 | 24.78 | 24.34 | 24.62 | 24,047 | -0.82(-3.22%) |
Aug 21, 2015 | 25.58 | 25.60 | 25.32 | 25.44 | 12,182 | -0.41(-1.59%) |
Aug 20, 2015 | 26.03 | 26.11 | 25.55 | 25.85 | 27,659 | -0.51(-1.93%) |
Aug 19, 2015 | 26.28 | 26.43 | 26.26 | 26.36 | 7,362 | -0.08(-0.30%) |
Aug 18, 2015 | 26.36 | 26.52 | 26.36 | 26.44 | 7,315 | +0.12(+0.46%) |
Aug 17, 2015 | 26.18 | 26.34 | 26.18 | 26.32 | 4,491 | +0.05(+0.19%) |
Aug 14, 2015 | 26.19 | 26.28 | 26.11 | 26.27 | 10,147 | +0.16(+0.63%) |
Aug 13, 2015 | 26.12 | 26.15 | 26.06 | 26.11 | 7,058 | +0.23(+0.91%) |
Aug 12, 2015 | 25.79 | 25.87 | 25.52 | 25.87 | 12,400 | +0.26(+1.02%) |
Aug 11, 2015 | 25.40 | 25.69 | 25.40 | 25.61 | 8,637 | -0.20(-0.77%) |
Aug 10, 2015 | 25.85 | 25.85 | 25.79 | 25.81 | 7,330 | +0.55(+2.18%) |
Aug 07, 2015 | 25.16 | 25.32 | 25.16 | 25.26 | 21,839 | -0.14(-0.57%) |
Aug 06, 2015 | 25.35 | 25.43 | 25.35 | 25.41 | 12,001 | -0.39(-1.53%) |
Aug 05, 2015 | 25.81 | 25.89 | 25.78 | 25.80 | 18,394 | -0.16(-0.62%) |
Aug 04, 2015 | 25.88 | 25.99 | 25.87 | 25.96 | 8,918 | +0.50(+1.96%) |