Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.95 | 23.65 | 22.54 | 23.09 | 22,885 | +0.19(+0.83%) |
Oct 29, 2015 | 23.27 | 23.59 | 22.89 | 22.90 | 25,118 | -0.60(-2.55%) |
Oct 28, 2015 | 22.19 | 23.87 | 22.00 | 23.50 | 38,588 | +1.38(+6.24%) |
Oct 27, 2015 | 22.65 | 22.85 | 22.00 | 22.12 | 32,022 | -0.44(-1.95%) |
Oct 26, 2015 | 22.58 | 23.08 | 22.49 | 22.56 | 18,029 | -0.40(-1.74%) |
Oct 23, 2015 | 23.54 | 23.56 | 22.38 | 22.96 | 37,462 | -0.31(-1.33%) |
Oct 22, 2015 | 23.06 | 23.86 | 23.05 | 23.27 | 28,239 | +0.04(+0.17%) |
Oct 21, 2015 | 23.49 | 23.66 | 22.88 | 23.23 | 22,032 | -0.25(-1.06%) |
Oct 20, 2015 | 22.30 | 23.49 | 22.20 | 23.48 | 24,411 | +1.14(+5.10%) |
Oct 19, 2015 | 22.52 | 22.92 | 22.13 | 22.34 | 56,525 | -0.24(-1.06%) |
Oct 16, 2015 | 23.14 | 23.14 | 22.23 | 22.58 | 15,718 | -0.51(-2.21%) |
Oct 15, 2015 | 22.24 | 23.17 | 22.07 | 23.09 | 14,379 | +0.91(+4.10%) |
Oct 14, 2015 | 22.51 | 23.01 | 22.12 | 22.18 | 21,391 | -0.21(-0.94%) |
Oct 13, 2015 | 22.71 | 23.16 | 22.39 | 22.39 | 19,906 | -0.54(-2.35%) |
Oct 12, 2015 | 23.36 | 23.49 | 22.45 | 22.93 | 34,358 | -0.48(-2.05%) |
Oct 09, 2015 | 23.45 | 23.49 | 22.96 | 23.41 | 21,255 | +0.05(+0.21%) |
Oct 08, 2015 | 23.12 | 23.42 | 23.06 | 23.36 | 25,105 | +0.02(+0.09%) |
Oct 07, 2015 | 22.82 | 23.69 | 22.53 | 23.34 | 14,527 | +0.47(+2.06%) |
Oct 06, 2015 | 22.80 | 23.69 | 22.75 | 22.87 | 15,667 | -0.51(-2.18%) |
Oct 05, 2015 | 23.43 | 23.88 | 23.09 | 23.38 | 23,395 | -0.03(-0.13%) |
Oct 02, 2015 | 22.97 | 23.42 | 22.50 | 23.41 | 22,760 | +0.47(+2.05%) |
Oct 01, 2015 | 23.25 | 23.49 | 22.91 | 22.94 | 31,775 | -0.35(-1.50%) |
Sep 30, 2015 | 22.88 | 23.53 | 22.70 | 23.29 | 29,316 | +0.59(+2.60%) |
Sep 29, 2015 | 22.44 | 23.10 | 22.22 | 22.70 | 24,958 | +0.44(+1.98%) |
Sep 28, 2015 | 22.99 | 23.05 | 22.15 | 22.26 | 19,871 | -0.72(-3.13%) |
Sep 25, 2015 | 24.30 | 24.38 | 22.91 | 22.98 | 33,722 | -1.14(-4.73%) |
Sep 24, 2015 | 24.22 | 24.41 | 24.02 | 24.12 | 14,723 | -0.01(-0.04%) |
Sep 23, 2015 | 24.23 | 24.44 | 23.58 | 24.13 | 26,474 | +0.07(+0.29%) |
Sep 22, 2015 | 24.24 | 25.00 | 23.64 | 24.06 | 34,005 | -0.37(-1.51%) |
Sep 21, 2015 | 23.87 | 24.96 | 23.87 | 24.43 | 38,492 | +0.70(+2.95%) |
Sep 18, 2015 | 22.82 | 23.82 | 22.82 | 23.73 | 67,848 | +0.64(+2.77%) |
Sep 17, 2015 | 22.71 | 23.42 | 22.52 | 23.09 | 27,852 | +0.44(+1.94%) |
Sep 16, 2015 | 22.79 | 22.85 | 22.44 | 22.65 | 26,076 | +0.00(+0.00%) |
Sep 15, 2015 | 22.57 | 22.65 | 22.41 | 22.65 | 5,587 | +0.11(+0.49%) |
Sep 14, 2015 | 22.97 | 22.97 | 22.26 | 22.54 | 35,286 | -0.39(-1.70%) |
Sep 11, 2015 | 22.04 | 23.15 | 22.04 | 22.93 | 42,984 | +0.76(+3.43%) |
Sep 10, 2015 | 22.14 | 22.51 | 21.84 | 22.17 | 11,895 | +0.04(+0.18%) |
Sep 09, 2015 | 22.92 | 22.92 | 21.93 | 22.13 | 42,667 | -0.63(-2.77%) |
Sep 08, 2015 | 22.86 | 23.00 | 22.55 | 22.76 | 37,657 | +0.04(+0.18%) |
Sep 04, 2015 | 22.92 | 22.72 | 22.72 | 22.72 | 37,100 | -0.43(-1.86%) |
Sep 03, 2015 | 23.69 | 24.00 | 22.92 | 23.15 | 37,107 | -0.42(-1.78%) |
Sep 02, 2015 | 23.57 | 23.64 | 23.26 | 23.57 | 33,697 | +0.10(+0.43%) |
Sep 01, 2015 | 23.71 | 24.32 | 22.93 | 23.47 | 47,429 | -0.09(-0.38%) |
Aug 31, 2015 | 24.38 | 24.38 | 23.16 | 23.56 | 31,612 | -0.95(-3.88%) |
Aug 28, 2015 | 23.51 | 25.20 | 23.51 | 24.51 | 38,744 | +0.25(+1.03%) |
Aug 27, 2015 | 24.15 | 24.29 | 23.90 | 24.26 | 24,629 | +0.17(+0.71%) |
Aug 26, 2015 | 24.43 | 24.49 | 23.86 | 24.09 | 35,719 | +0.05(+0.21%) |
Aug 25, 2015 | 24.76 | 24.90 | 23.77 | 24.04 | 39,232 | -0.02(-0.08%) |
Aug 24, 2015 | 23.86 | 25.30 | 23.58 | 24.06 | 52,060 | -0.86(-3.45%) |
Aug 21, 2015 | 24.44 | 25.27 | 24.44 | 24.92 | 59,677 | -0.07(-0.28%) |
Aug 20, 2015 | 24.66 | 25.43 | 24.53 | 24.99 | 42,995 | +0.23(+0.93%) |
Aug 19, 2015 | 25.01 | 25.31 | 24.66 | 24.76 | 39,262 | -0.28(-1.12%) |
Aug 18, 2015 | 24.78 | 25.47 | 24.78 | 25.04 | 34,547 | -0.01(-0.04%) |
Aug 17, 2015 | 24.43 | 25.44 | 24.31 | 25.05 | 36,291 | +0.61(+2.50%) |
Aug 14, 2015 | 24.71 | 24.71 | 24.25 | 24.44 | 8,661 | -0.29(-1.17%) |
Aug 13, 2015 | 25.12 | 25.36 | 24.71 | 24.73 | 11,842 | -0.77(-3.02%) |
Aug 12, 2015 | 25.46 | 25.73 | 25.16 | 25.50 | 23,560 | -0.27(-1.05%) |
Aug 11, 2015 | 24.97 | 25.80 | 23.39 | 25.77 | 28,030 | +0.34(+1.34%) |
Aug 10, 2015 | 25.57 | 25.76 | 25.18 | 25.43 | 38,449 | -0.01(-0.04%) |
Aug 07, 2015 | 25.17 | 25.66 | 24.68 | 25.44 | 18,548 | +0.16(+0.63%) |
Aug 06, 2015 | 25.60 | 25.60 | 24.77 | 25.28 | 38,804 | -0.11(-0.43%) |
Aug 05, 2015 | 25.90 | 25.94 | 25.09 | 25.39 | 31,432 | -0.61(-2.35%) |
Aug 04, 2015 | 24.63 | 26.01 | 24.63 | 26.00 | 41,726 | +0.73(+2.89%) |