Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.80 | 22.80 | 22.54 | 22.64 | 77,226 | -0.02(-0.09%) |
Oct 29, 2015 | 22.64 | 22.72 | 22.55 | 22.66 | 262,168 | -0.41(-1.78%) |
Oct 28, 2015 | 22.99 | 23.14 | 22.86 | 23.07 | 798,714 | +0.12(+0.50%) |
Oct 27, 2015 | 22.73 | 23.13 | 22.73 | 22.95 | 654,730 | -0.35(-1.48%) |
Oct 26, 2015 | 22.48 | 23.65 | 22.15 | 23.30 | 1,540,715 | +0.83(+3.69%) |
Oct 23, 2015 | 22.41 | 22.47 | 22.29 | 22.47 | 30,305 | -0.40(-1.75%) |
Oct 22, 2015 | 22.61 | 22.94 | 22.61 | 22.87 | 35,313 | +0.20(+0.88%) |
Oct 21, 2015 | 22.68 | 22.77 | 22.67 | 22.67 | 35,440 | +0.07(+0.29%) |
Oct 20, 2015 | 22.55 | 22.68 | 22.52 | 22.61 | 40,778 | -0.27(-1.18%) |
Oct 19, 2015 | 22.79 | 22.89 | 22.65 | 22.88 | 25,955 | +0.11(+0.46%) |
Oct 16, 2015 | 22.53 | 22.77 | 22.94 | 22.77 | 83,591 | -0.17(-0.74%) |
Oct 15, 2015 | 22.69 | 22.96 | 22.69 | 22.94 | 58,377 | +0.51(+2.27%) |
Oct 14, 2015 | 22.50 | 22.59 | 22.35 | 22.43 | 56,119 | -0.17(-0.75%) |
Oct 13, 2015 | 22.63 | 22.81 | 22.58 | 22.60 | 23,004 | -0.09(-0.40%) |
Oct 12, 2015 | 22.72 | 22.78 | 22.66 | 22.69 | 36,429 | +0.00(+0.00%) |
Oct 09, 2015 | 22.58 | 22.92 | 22.57 | 22.69 | 46,863 | +0.64(+2.90%) |
Oct 08, 2015 | 22.34 | 22.34 | 21.51 | 22.05 | 63,356 | -1.06(-4.59%) |
Oct 07, 2015 | 23.14 | 23.29 | 22.95 | 23.11 | 43,988 | +0.27(+1.20%) |
Oct 06, 2015 | 22.95 | 22.95 | 22.73 | 22.84 | 111,516 | -0.47(-2.04%) |
Oct 05, 2015 | 22.92 | 23.36 | 22.92 | 23.31 | 88,886 | +0.36(+1.57%) |
Oct 02, 2015 | 23.07 | 23.07 | 22.57 | 22.95 | 146,560 | +0.29(+1.28%) |
Oct 01, 2015 | 22.62 | 22.66 | 22.47 | 22.66 | 32,418 | -0.13(-0.57%) |
Sep 30, 2015 | 22.63 | 22.82 | 22.60 | 22.79 | 66,864 | +0.77(+3.47%) |
Sep 29, 2015 | 22.02 | 22.08 | 21.90 | 22.02 | 145,512 | -0.10(-0.43%) |
Sep 28, 2015 | 22.32 | 22.32 | 22.04 | 22.12 | 41,734 | +0.03(+0.14%) |
Sep 25, 2015 | 22.35 | 22.35 | 22.02 | 22.09 | 33,659 | +0.06(+0.27%) |
Sep 24, 2015 | 21.82 | 22.03 | 21.72 | 22.03 | 66,325 | +0.85(+4.01%) |
Sep 23, 2015 | 21.18 | 21.18 | 21.00 | 21.18 | 33,927 | +0.00(+0.00%) |
Sep 22, 2015 | 21.34 | 21.47 | 21.04 | 21.18 | 135,563 | -0.29(-1.35%) |
Sep 21, 2015 | 21.41 | 21.47 | 21.35 | 21.47 | 41,341 | +0.11(+0.51%) |
Sep 18, 2015 | 21.40 | 21.42 | 21.35 | 21.36 | 86,228 | +0.37(+1.76%) |
Sep 17, 2015 | 20.85 | 21.14 | 20.80 | 20.99 | 49,958 | -0.09(-0.43%) |
Sep 16, 2015 | 20.86 | 21.08 | 20.86 | 21.08 | 58,312 | -0.27(-1.26%) |
Sep 15, 2015 | 21.13 | 21.36 | 21.06 | 21.35 | 436,198 | +0.64(+3.09%) |
Sep 14, 2015 | 20.66 | 20.74 | 20.63 | 20.71 | 32,549 | +0.05(+0.24%) |
Sep 11, 2015 | 20.66 | 20.69 | 20.54 | 20.66 | 48,082 | +0.46(+2.28%) |
Sep 10, 2015 | 20.19 | 20.30 | 20.12 | 20.20 | 27,237 | -0.38(-1.85%) |
Sep 09, 2015 | 20.93 | 20.93 | 20.58 | 20.58 | 57,222 | +0.19(+0.93%) |
Sep 08, 2015 | 20.33 | 20.48 | 20.32 | 20.39 | 42,190 | -0.03(-0.15%) |
Sep 04, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.50(-2.39%) | |
Sep 03, 2015 | 20.95 | 21.01 | 20.85 | 20.92 | 57,868 | -0.10(-0.48%) |
Sep 02, 2015 | 20.92 | 21.03 | 20.71 | 21.02 | 62,703 | +0.39(+1.89%) |
Sep 01, 2015 | 20.57 | 20.73 | 20.50 | 20.63 | 56,785 | -1.12(-5.13%) |
Aug 31, 2015 | 21.73 | 21.88 | 21.70 | 21.75 | 57,002 | -0.39(-1.78%) |
Aug 28, 2015 | 22.11 | 22.16 | 22.01 | 22.14 | 84,387 | -0.05(-0.23%) |
Aug 27, 2015 | 22.00 | 22.19 | 21.95 | 22.19 | 37,392 | +0.47(+2.16%) |
Aug 26, 2015 | 21.40 | 21.72 | 21.21 | 21.72 | 56,918 | +0.60(+2.84%) |
Aug 25, 2015 | 21.77 | 21.77 | 20.96 | 21.12 | 74,202 | -0.42(-1.95%) |
Aug 24, 2015 | 21.21 | 21.68 | 20.80 | 21.54 | 68,525 | -0.62(-2.80%) |
Aug 21, 2015 | 22.59 | 22.65 | 22.08 | 22.16 | 53,382 | -0.36(-1.62%) |
Aug 20, 2015 | 22.68 | 22.69 | 22.49 | 22.52 | 46,459 | -0.54(-2.32%) |
Aug 19, 2015 | 23.04 | 23.12 | 22.97 | 23.06 | 39,901 | -0.12(-0.52%) |
Aug 18, 2015 | 23.14 | 23.23 | 23.10 | 23.18 | 54,440 | -0.38(-1.59%) |
Aug 17, 2015 | 23.46 | 23.58 | 23.46 | 23.55 | 14,895 | +0.00(+0.02%) |
Aug 14, 2015 | 23.46 | 23.55 | 23.41 | 23.55 | 36,943 | +0.17(+0.73%) |
Aug 13, 2015 | 23.39 | 23.51 | 23.32 | 23.38 | 291,422 | +0.19(+0.82%) |
Aug 12, 2015 | 22.99 | 23.19 | 22.92 | 23.19 | 388,548 | +0.08(+0.35%) |
Aug 11, 2015 | 23.10 | 23.11 | 22.96 | 23.11 | 379,810 | -0.60(-2.53%) |
Aug 10, 2015 | 23.69 | 23.77 | 23.65 | 23.71 | 77,294 | +0.54(+2.33%) |
Aug 07, 2015 | 23.06 | 23.17 | 23.06 | 23.17 | 329,473 | -0.24(-1.03%) |
Aug 06, 2015 | 23.40 | 23.53 | 23.33 | 23.41 | 49,784 | -0.41(-1.72%) |
Aug 05, 2015 | 23.87 | 23.87 | 23.80 | 23.82 | 38,533 | +0.16(+0.68%) |
Aug 04, 2015 | 23.64 | 23.67 | 23.56 | 23.66 | 26,966 | +0.45(+1.94%) |