Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.94 | 26.35 | 25.78 | 26.01 | 39,525 | +0.11(+0.42%) |
Oct 29, 2015 | 25.93 | 26.16 | 25.10 | 25.90 | 24,985 | -0.09(-0.35%) |
Oct 28, 2015 | 25.28 | 26.75 | 25.09 | 25.99 | 46,262 | +0.23(+0.89%) |
Oct 27, 2015 | 26.73 | 26.73 | 25.63 | 25.76 | 35,531 | -0.99(-3.70%) |
Oct 26, 2015 | 27.76 | 27.76 | 26.40 | 26.75 | 22,639 | -1.22(-4.36%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.54 | 27.97 | 37,888 | -0.13(-0.46%) |
Oct 22, 2015 | 25.30 | 28.62 | 25.30 | 28.10 | 101,485 | +2.79(+11.02%) |
Oct 21, 2015 | 25.25 | 25.68 | 25.18 | 25.31 | 34,823 | +0.06(+0.24%) |
Oct 20, 2015 | 25.26 | 25.53 | 24.95 | 25.25 | 29,408 | +0.16(+0.64%) |
Oct 19, 2015 | 24.47 | 25.43 | 24.46 | 25.09 | 37,506 | +0.41(+1.66%) |
Oct 16, 2015 | 26.10 | 26.10 | 24.43 | 24.68 | 23,212 | -1.31(-5.04%) |
Oct 15, 2015 | 24.65 | 26.07 | 24.62 | 25.99 | 27,365 | +0.77(+3.05%) |
Oct 14, 2015 | 26.03 | 26.03 | 24.92 | 25.22 | 12,557 | -0.72(-2.78%) |
Oct 13, 2015 | 25.80 | 26.75 | 25.52 | 25.94 | 29,420 | -0.14(-0.54%) |
Oct 12, 2015 | 27.60 | 27.60 | 25.99 | 26.08 | 18,689 | -1.66(-5.98%) |
Oct 09, 2015 | 28.09 | 28.09 | 25.17 | 27.74 | 40,978 | -0.36(-1.28%) |
Oct 08, 2015 | 27.64 | 29.29 | 27.29 | 28.10 | 138,130 | +0.30(+1.08%) |
Oct 07, 2015 | 26.30 | 28.01 | 25.54 | 27.80 | 41,688 | +1.53(+5.82%) |
Oct 06, 2015 | 26.00 | 26.82 | 25.65 | 26.27 | 58,453 | +0.34(+1.31%) |
Oct 05, 2015 | 22.89 | 26.12 | 22.89 | 25.93 | 46,139 | +2.95(+12.84%) |
Oct 02, 2015 | 21.49 | 23.29 | 21.49 | 22.98 | 25,898 | +1.47(+6.83%) |
Oct 01, 2015 | 21.63 | 21.90 | 20.88 | 21.51 | 83,694 | -0.14(-0.65%) |
Sep 30, 2015 | 21.87 | 22.26 | 21.17 | 21.65 | 183,753 | -0.12(-0.55%) |
Sep 29, 2015 | 22.91 | 23.20 | 21.54 | 21.77 | 54,412 | -1.13(-4.93%) |
Sep 28, 2015 | 22.45 | 23.43 | 22.45 | 22.90 | 37,679 | +0.47(+2.10%) |
Sep 25, 2015 | 23.79 | 23.79 | 22.40 | 22.43 | 30,907 | -1.06(-4.51%) |
Sep 24, 2015 | 22.64 | 23.66 | 22.64 | 23.49 | 64,900 | +0.80(+3.53%) |
Sep 23, 2015 | 23.18 | 23.42 | 22.63 | 22.69 | 25,856 | -0.33(-1.43%) |
Sep 22, 2015 | 23.12 | 23.49 | 22.89 | 23.02 | 22,440 | -0.57(-2.42%) |
Sep 21, 2015 | 23.53 | 23.96 | 23.02 | 23.59 | 21,507 | +0.23(+0.98%) |
Sep 18, 2015 | 23.48 | 23.69 | 22.89 | 23.36 | 45,301 | -0.40(-1.68%) |
Sep 17, 2015 | 23.34 | 23.98 | 22.99 | 23.76 | 18,589 | +0.31(+1.32%) |
Sep 16, 2015 | 23.27 | 23.72 | 22.76 | 23.45 | 26,142 | +0.31(+1.34%) |
Sep 15, 2015 | 23.05 | 23.41 | 22.66 | 23.14 | 20,153 | +0.27(+1.18%) |
Sep 14, 2015 | 22.74 | 23.27 | 22.08 | 22.87 | 27,341 | +0.46(+2.05%) |
Sep 11, 2015 | 22.82 | 22.86 | 21.97 | 22.41 | 39,213 | -0.66(-2.86%) |
Sep 10, 2015 | 23.03 | 23.40 | 22.78 | 23.07 | 8,473 | +0.05(+0.22%) |
Sep 09, 2015 | 23.33 | 23.85 | 22.90 | 23.02 | 29,468 | -0.14(-0.60%) |
Sep 08, 2015 | 22.61 | 23.29 | 22.38 | 23.16 | 19,329 | +0.71(+3.16%) |
Sep 04, 2015 | 21.41 | 22.45 | 22.45 | 22.45 | 22,000 | +0.75(+3.46%) |
Sep 03, 2015 | 21.60 | 21.86 | 21.10 | 21.70 | 37,387 | -0.07(-0.32%) |
Sep 02, 2015 | 21.86 | 22.34 | 21.35 | 21.77 | 24,277 | +0.00(+0.00%) |
Sep 01, 2015 | 23.00 | 23.30 | 21.50 | 21.77 | 38,152 | -1.62(-6.93%) |
Aug 31, 2015 | 22.85 | 23.46 | 22.68 | 23.39 | 27,332 | +0.45(+1.96%) |
Aug 28, 2015 | 23.04 | 23.22 | 22.72 | 22.94 | 43,460 | -0.24(-1.04%) |
Aug 27, 2015 | 23.02 | 23.27 | 22.44 | 23.18 | 29,533 | +0.19(+0.83%) |
Aug 26, 2015 | 23.55 | 23.55 | 21.88 | 22.99 | 49,807 | -0.19(-0.82%) |
Aug 25, 2015 | 23.62 | 23.86 | 22.14 | 23.18 | 29,213 | +0.25(+1.09%) |
Aug 24, 2015 | 23.03 | 24.41 | 22.93 | 22.93 | 37,999 | -0.95(-3.98%) |
Aug 21, 2015 | 23.99 | 24.40 | 23.79 | 23.88 | 28,378 | -0.30(-1.24%) |
Aug 20, 2015 | 24.44 | 24.81 | 24.12 | 24.18 | 29,152 | -0.23(-0.94%) |
Aug 19, 2015 | 25.00 | 25.00 | 23.73 | 24.41 | 26,731 | -0.55(-2.20%) |
Aug 18, 2015 | 25.98 | 25.98 | 24.86 | 24.96 | 23,171 | -1.20(-4.59%) |
Aug 17, 2015 | 24.94 | 26.18 | 24.62 | 26.16 | 28,557 | +1.06(+4.22%) |
Aug 14, 2015 | 25.13 | 26.02 | 24.70 | 25.10 | 8,863 | -0.20(-0.79%) |
Aug 13, 2015 | 26.22 | 26.45 | 25.11 | 25.30 | 16,704 | -1.08(-4.09%) |
Aug 12, 2015 | 26.89 | 26.89 | 25.95 | 26.38 | 23,371 | -0.61(-2.26%) |
Aug 11, 2015 | 26.14 | 27.00 | 25.82 | 26.99 | 39,655 | +0.77(+2.94%) |
Aug 10, 2015 | 25.52 | 26.26 | 25.34 | 26.22 | 28,128 | +0.41(+1.59%) |
Aug 07, 2015 | 25.76 | 26.56 | 25.41 | 25.81 | 14,087 | -0.05(-0.19%) |
Aug 06, 2015 | 25.47 | 26.42 | 25.43 | 25.86 | 24,641 | +0.57(+2.25%) |
Aug 05, 2015 | 26.34 | 26.36 | 25.25 | 25.29 | 18,064 | -1.00(-3.80%) |
Aug 04, 2015 | 26.90 | 26.95 | 25.54 | 26.29 | 25,351 | -0.55(-2.05%) |