Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.02 | 25.43 | 24.90 | 25.20 | 385,065 | +0.20(+0.79%) |
Oct 29, 2015 | 24.96 | 25.27 | 24.86 | 25.00 | 377,232 | +0.04(+0.15%) |
Oct 28, 2015 | 25.00 | 25.14 | 24.58 | 24.96 | 525,374 | +0.13(+0.53%) |
Oct 27, 2015 | 24.90 | 25.27 | 24.80 | 24.83 | 494,104 | -0.20(-0.79%) |
Oct 26, 2015 | 25.09 | 25.27 | 24.85 | 25.03 | 191,526 | -0.07(-0.26%) |
Oct 23, 2015 | 25.15 | 25.28 | 24.80 | 25.09 | 207,609 | +0.10(+0.41%) |
Oct 22, 2015 | 24.75 | 25.20 | 24.71 | 24.99 | 296,599 | +0.29(+1.18%) |
Oct 21, 2015 | 24.95 | 25.24 | 24.67 | 24.70 | 325,739 | -0.22(-0.90%) |
Oct 20, 2015 | 24.80 | 24.98 | 24.73 | 24.93 | 214,782 | +0.18(+0.72%) |
Oct 19, 2015 | 24.50 | 24.81 | 24.49 | 24.75 | 141,016 | +0.03(+0.11%) |
Oct 16, 2015 | 25.01 | 25.01 | 24.69 | 24.72 | 304,763 | -0.25(-1.01%) |
Oct 15, 2015 | 24.97 | 25.07 | 24.66 | 24.97 | 266,031 | +0.22(+0.87%) |
Oct 14, 2015 | 25.06 | 25.15 | 24.76 | 24.76 | 310,761 | -0.37(-1.49%) |
Oct 13, 2015 | 25.45 | 25.81 | 25.07 | 25.13 | 428,764 | -0.37(-1.47%) |
Oct 12, 2015 | 24.94 | 25.55 | 24.84 | 25.51 | 489,727 | +0.65(+2.60%) |
Oct 09, 2015 | 24.95 | 25.07 | 24.76 | 24.86 | 436,744 | -0.13(-0.52%) |
Oct 08, 2015 | 24.49 | 24.99 | 24.40 | 24.99 | 310,402 | +0.51(+2.07%) |
Oct 07, 2015 | 24.08 | 24.57 | 24.03 | 24.49 | 392,722 | +0.47(+1.95%) |
Oct 06, 2015 | 24.03 | 24.34 | 23.98 | 24.02 | 271,101 | +0.07(+0.27%) |
Oct 05, 2015 | 23.13 | 23.98 | 22.99 | 23.95 | 321,983 | +1.08(+4.71%) |
Oct 02, 2015 | 22.57 | 22.89 | 22.29 | 22.87 | 271,012 | +0.09(+0.41%) |
Oct 01, 2015 | 22.89 | 22.91 | 22.41 | 22.78 | 336,644 | +0.01(+0.04%) |
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,671 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,532 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,432 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,418 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.87 | 23.31 | 513,745 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.17 | 147,070 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,434 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,558 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,462 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,476 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,122 | +0.05(+0.20%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,150 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.46 | 183,433 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,341 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.40 | 23.74 | 218,756 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,294 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,729 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,127 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,311 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,068 | +0.24(+1.03%) |
Sep 01, 2015 | 23.85 | 24.26 | 23.66 | 23.74 | 348,252 | -0.60(-2.46%) |
Aug 31, 2015 | 24.27 | 24.43 | 23.94 | 24.34 | 263,465 | +0.00(+0.00%) |
Aug 28, 2015 | 23.87 | 24.40 | 23.87 | 24.34 | 302,397 | +0.32(+1.33%) |
Aug 27, 2015 | 23.76 | 24.13 | 23.44 | 24.02 | 493,085 | +0.31(+1.32%) |
Aug 26, 2015 | 23.62 | 23.83 | 23.12 | 23.70 | 337,064 | +0.47(+2.04%) |
Aug 25, 2015 | 24.18 | 24.18 | 23.17 | 23.23 | 493,264 | -0.28(-1.20%) |
Aug 24, 2015 | 23.42 | 24.57 | 23.16 | 23.51 | 659,722 | -0.93(-3.79%) |
Aug 21, 2015 | 24.28 | 24.82 | 24.28 | 24.44 | 495,371 | -0.25(-1.02%) |
Aug 20, 2015 | 25.09 | 25.33 | 24.69 | 24.69 | 362,211 | -0.58(-2.30%) |
Aug 19, 2015 | 25.35 | 25.69 | 25.20 | 25.27 | 318,754 | -0.12(-0.48%) |
Aug 18, 2015 | 25.43 | 25.51 | 25.09 | 25.39 | 428,258 | -0.02(-0.07%) |
Aug 17, 2015 | 25.21 | 25.41 | 24.94 | 25.41 | 342,802 | +0.02(+0.07%) |
Aug 14, 2015 | 25.30 | 25.55 | 25.28 | 25.39 | 641,155 | -0.06(-0.22%) |
Aug 13, 2015 | 25.34 | 25.78 | 25.34 | 25.45 | 514,253 | +0.01(+0.04%) |
Aug 12, 2015 | 24.89 | 25.50 | 24.61 | 25.44 | 421,122 | +0.49(+1.95%) |
Aug 11, 2015 | 24.57 | 25.08 | 24.57 | 24.96 | 386,084 | -0.15(-0.60%) |
Aug 10, 2015 | 24.66 | 25.26 | 24.54 | 25.11 | 614,049 | +0.54(+2.21%) |
Aug 07, 2015 | 24.57 | 24.84 | 24.53 | 24.56 | 537,496 | -0.19(-0.75%) |
Aug 06, 2015 | 24.70 | 25.06 | 24.54 | 24.75 | 316,629 | -0.04(-0.15%) |
Aug 05, 2015 | 25.25 | 25.35 | 24.79 | 24.79 | 341,992 | -0.24(-0.97%) |
Aug 04, 2015 | 24.77 | 25.37 | 24.76 | 25.03 | 741,744 | +0.37(+1.52%) |