Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.62 | 22.83 | 22.49 | 22.70 | 147,878 | +0.03(+0.13%) |
Oct 29, 2015 | 22.52 | 22.85 | 22.33 | 22.67 | 119,675 | +0.12(+0.55%) |
Oct 28, 2015 | 21.78 | 22.69 | 21.55 | 22.55 | 272,826 | +0.82(+3.77%) |
Oct 27, 2015 | 22.28 | 22.36 | 21.62 | 21.73 | 158,176 | -0.59(-2.65%) |
Oct 26, 2015 | 22.91 | 22.96 | 22.26 | 22.32 | 128,617 | -0.56(-2.46%) |
Oct 23, 2015 | 23.67 | 23.89 | 22.77 | 22.88 | 152,758 | -0.45(-1.92%) |
Oct 22, 2015 | 23.99 | 23.99 | 23.14 | 23.33 | 234,938 | -0.61(-2.55%) |
Oct 21, 2015 | 24.50 | 24.78 | 23.52 | 23.94 | 212,404 | -0.50(-2.03%) |
Oct 20, 2015 | 24.34 | 25.31 | 23.25 | 24.43 | 415,311 | +2.29(+10.33%) |
Oct 19, 2015 | 22.00 | 22.35 | 21.89 | 22.15 | 107,269 | +0.10(+0.43%) |
Oct 16, 2015 | 20.98 | 22.40 | 20.98 | 22.05 | 263,668 | +1.23(+5.91%) |
Oct 15, 2015 | 20.88 | 21.21 | 20.76 | 20.82 | 269,007 | -0.07(-0.32%) |
Oct 14, 2015 | 21.55 | 21.84 | 20.74 | 20.89 | 111,724 | -0.70(-3.22%) |
Oct 13, 2015 | 21.44 | 21.76 | 21.24 | 21.58 | 117,483 | +0.08(+0.35%) |
Oct 12, 2015 | 21.91 | 21.91 | 21.29 | 21.51 | 70,640 | -0.41(-1.87%) |
Oct 09, 2015 | 21.73 | 22.05 | 21.65 | 21.92 | 154,706 | +0.26(+1.19%) |
Oct 08, 2015 | 21.24 | 21.73 | 20.96 | 21.66 | 74,109 | +0.39(+1.84%) |
Oct 07, 2015 | 20.75 | 21.35 | 20.67 | 21.27 | 330,853 | +0.62(+3.00%) |
Oct 06, 2015 | 20.95 | 21.02 | 20.29 | 20.65 | 93,501 | -0.31(-1.46%) |
Oct 05, 2015 | 20.80 | 21.07 | 20.70 | 20.95 | 69,120 | +0.31(+1.48%) |
Oct 02, 2015 | 20.18 | 20.67 | 19.91 | 20.65 | 83,244 | +0.33(+1.64%) |
Oct 01, 2015 | 20.86 | 20.86 | 20.11 | 20.32 | 90,296 | -0.48(-2.29%) |
Sep 30, 2015 | 20.77 | 20.95 | 20.35 | 20.79 | 148,233 | +0.20(+0.97%) |
Sep 29, 2015 | 20.92 | 21.08 | 20.42 | 20.59 | 119,422 | -0.31(-1.46%) |
Sep 28, 2015 | 21.90 | 21.91 | 20.86 | 20.90 | 105,805 | -1.12(-5.11%) |
Sep 25, 2015 | 22.52 | 22.52 | 21.86 | 22.02 | 154,970 | -0.29(-1.28%) |
Sep 24, 2015 | 22.08 | 22.54 | 22.08 | 22.31 | 143,941 | +0.10(+0.47%) |
Sep 23, 2015 | 21.94 | 22.25 | 21.23 | 22.20 | 569,899 | +0.32(+1.48%) |
Sep 22, 2015 | 22.41 | 22.53 | 21.72 | 21.88 | 194,861 | -0.82(-3.61%) |
Sep 21, 2015 | 23.40 | 23.50 | 22.60 | 22.70 | 132,047 | -0.49(-2.10%) |
Sep 18, 2015 | 23.11 | 23.63 | 23.02 | 23.18 | 212,742 | -0.31(-1.34%) |
Sep 17, 2015 | 23.44 | 23.93 | 23.38 | 23.50 | 72,565 | +0.01(+0.04%) |
Sep 16, 2015 | 23.42 | 23.59 | 23.23 | 23.49 | 66,587 | +0.04(+0.16%) |
Sep 15, 2015 | 23.20 | 23.71 | 23.14 | 23.45 | 67,943 | +0.32(+1.40%) |
Sep 14, 2015 | 23.35 | 23.35 | 23.05 | 23.13 | 96,077 | -0.23(-0.98%) |
Sep 11, 2015 | 22.85 | 23.40 | 22.75 | 23.36 | 81,694 | +0.35(+1.53%) |
Sep 10, 2015 | 22.98 | 23.36 | 22.76 | 23.00 | 81,450 | -0.08(-0.33%) |
Sep 09, 2015 | 23.61 | 23.74 | 22.99 | 23.08 | 84,881 | -0.32(-1.38%) |
Sep 08, 2015 | 23.46 | 23.55 | 23.16 | 23.40 | 116,832 | +0.32(+1.40%) |
Sep 04, 2015 | 22.84 | 23.08 | 23.08 | 23.08 | 71,434 | -0.08(-0.33%) |
Sep 03, 2015 | 23.18 | 23.40 | 23.07 | 23.16 | 57,036 | +0.05(+0.21%) |
Sep 02, 2015 | 22.87 | 23.21 | 22.65 | 23.11 | 177,271 | +0.53(+2.37%) |
Sep 01, 2015 | 23.36 | 23.45 | 22.47 | 22.57 | 173,282 | -1.12(-4.71%) |
Aug 31, 2015 | 24.06 | 24.28 | 23.57 | 23.69 | 79,960 | -0.49(-2.01%) |
Aug 28, 2015 | 23.76 | 24.46 | 23.59 | 24.18 | 102,698 | +0.31(+1.28%) |
Aug 27, 2015 | 23.41 | 23.93 | 22.94 | 23.87 | 160,805 | +0.57(+2.46%) |
Aug 26, 2015 | 23.56 | 23.79 | 22.74 | 23.30 | 92,477 | +0.29(+1.24%) |
Aug 25, 2015 | 23.86 | 23.86 | 22.93 | 23.01 | 98,899 | -0.19(-0.82%) |
Aug 24, 2015 | 22.93 | 23.79 | 22.65 | 23.20 | 142,203 | -0.51(-2.13%) |
Aug 21, 2015 | 23.35 | 23.79 | 23.35 | 23.71 | 424,627 | -0.04(-0.16%) |
Aug 20, 2015 | 23.87 | 24.05 | 23.69 | 23.75 | 213,488 | -0.43(-1.77%) |
Aug 19, 2015 | 24.32 | 24.37 | 23.96 | 24.18 | 132,246 | -0.29(-1.17%) |
Aug 18, 2015 | 24.55 | 24.71 | 24.42 | 24.46 | 118,445 | -0.09(-0.35%) |
Aug 17, 2015 | 24.50 | 24.81 | 24.37 | 24.55 | 186,259 | +0.01(+0.04%) |
Aug 14, 2015 | 24.61 | 24.84 | 24.17 | 24.54 | 119,354 | -0.16(-0.66%) |
Aug 13, 2015 | 25.30 | 25.39 | 24.56 | 24.70 | 139,255 | -0.66(-2.59%) |
Aug 12, 2015 | 25.26 | 25.62 | 25.04 | 25.36 | 95,975 | -0.07(-0.26%) |
Aug 11, 2015 | 25.17 | 25.52 | 25.10 | 25.42 | 98,715 | +0.01(+0.04%) |
Aug 10, 2015 | 25.37 | 25.66 | 25.24 | 25.42 | 137,199 | +0.14(+0.57%) |
Aug 07, 2015 | 25.12 | 25.31 | 24.95 | 25.27 | 56,300 | +0.06(+0.23%) |
Aug 06, 2015 | 25.64 | 25.66 | 24.97 | 25.22 | 86,298 | -0.33(-1.31%) |
Aug 05, 2015 | 26.04 | 26.37 | 25.51 | 25.55 | 200,146 | -0.39(-1.51%) |
Aug 04, 2015 | 26.59 | 26.89 | 25.94 | 25.94 | 140,283 | -0.78(-2.93%) |