Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.60 | 26.06 | 25.38 | 25.67 | 220,979 | -0.00(-0.02%) |
Oct 29, 2015 | 25.84 | 25.89 | 25.38 | 25.68 | 411,784 | +0.04(+0.15%) |
Oct 28, 2015 | 25.26 | 25.97 | 24.89 | 25.64 | 354,408 | -0.01(-0.04%) |
Oct 27, 2015 | 24.82 | 25.73 | 24.64 | 25.65 | 307,112 | +0.78(+3.13%) |
Oct 26, 2015 | 24.60 | 25.33 | 24.49 | 24.87 | 208,186 | +0.16(+0.65%) |
Oct 23, 2015 | 24.65 | 25.21 | 24.50 | 24.71 | 204,898 | +0.19(+0.76%) |
Oct 22, 2015 | 24.62 | 24.72 | 24.14 | 24.52 | 155,795 | +0.01(+0.04%) |
Oct 21, 2015 | 24.68 | 24.97 | 24.24 | 24.52 | 187,013 | -0.11(-0.46%) |
Oct 20, 2015 | 25.03 | 25.04 | 24.44 | 24.63 | 212,545 | -0.42(-1.69%) |
Oct 19, 2015 | 25.59 | 25.59 | 24.61 | 25.05 | 290,072 | -0.59(-2.31%) |
Oct 16, 2015 | 24.84 | 25.68 | 24.84 | 25.64 | 356,214 | +0.76(+3.05%) |
Oct 15, 2015 | 25.07 | 25.29 | 24.62 | 24.88 | 136,733 | -0.04(-0.15%) |
Oct 14, 2015 | 24.17 | 25.21 | 24.17 | 24.92 | 215,687 | +0.77(+3.19%) |
Oct 13, 2015 | 24.21 | 24.52 | 23.81 | 24.15 | 290,379 | -0.23(-0.96%) |
Oct 12, 2015 | 24.71 | 24.78 | 24.23 | 24.38 | 263,613 | -0.42(-1.70%) |
Oct 09, 2015 | 25.89 | 25.91 | 24.76 | 24.81 | 315,037 | -0.81(-3.15%) |
Oct 08, 2015 | 25.23 | 25.80 | 24.96 | 25.61 | 282,069 | +0.47(+1.87%) |
Oct 07, 2015 | 24.93 | 25.21 | 24.70 | 25.14 | 221,709 | +0.41(+1.67%) |
Oct 06, 2015 | 24.53 | 25.18 | 24.39 | 24.73 | 245,401 | +0.09(+0.38%) |
Oct 05, 2015 | 23.92 | 25.07 | 23.92 | 24.64 | 377,504 | +0.69(+2.90%) |
Oct 02, 2015 | 22.95 | 24.17 | 22.83 | 23.94 | 304,772 | +0.71(+3.07%) |
Oct 01, 2015 | 22.93 | 23.91 | 22.66 | 23.23 | 318,772 | +0.45(+1.98%) |
Sep 30, 2015 | 21.42 | 22.97 | 21.42 | 22.78 | 430,381 | +1.41(+6.58%) |
Sep 29, 2015 | 22.00 | 22.62 | 21.23 | 21.37 | 611,431 | -0.74(-3.35%) |
Sep 28, 2015 | 22.81 | 23.12 | 21.83 | 22.11 | 473,753 | -0.80(-3.48%) |
Sep 25, 2015 | 23.23 | 23.38 | 22.68 | 22.91 | 255,468 | -0.33(-1.41%) |
Sep 24, 2015 | 23.74 | 23.88 | 22.89 | 23.24 | 402,724 | -0.56(-2.37%) |
Sep 23, 2015 | 24.01 | 24.18 | 23.63 | 23.80 | 249,982 | -0.06(-0.24%) |
Sep 22, 2015 | 23.69 | 24.11 | 23.50 | 23.86 | 287,874 | +0.14(+0.59%) |
Sep 21, 2015 | 23.39 | 23.92 | 23.27 | 23.72 | 185,477 | +0.29(+1.24%) |
Sep 18, 2015 | 23.01 | 23.52 | 22.95 | 23.43 | 241,159 | +0.09(+0.40%) |
Sep 17, 2015 | 23.12 | 23.52 | 22.77 | 23.33 | 196,961 | +0.30(+1.30%) |
Sep 16, 2015 | 22.54 | 23.15 | 22.54 | 23.03 | 249,453 | +0.39(+1.74%) |
Sep 15, 2015 | 22.81 | 23.15 | 22.30 | 22.64 | 335,835 | -0.22(-0.94%) |
Sep 14, 2015 | 23.18 | 23.31 | 22.64 | 22.86 | 293,429 | -0.38(-1.65%) |
Sep 11, 2015 | 23.46 | 23.49 | 22.93 | 23.24 | 362,240 | -0.38(-1.63%) |
Sep 10, 2015 | 23.78 | 24.18 | 23.46 | 23.62 | 279,095 | -0.33(-1.37%) |
Sep 09, 2015 | 24.24 | 24.47 | 23.95 | 23.95 | 177,299 | -0.28(-1.16%) |
Sep 08, 2015 | 24.25 | 24.43 | 23.85 | 24.23 | 248,567 | +0.20(+0.82%) |
Sep 04, 2015 | 23.88 | 24.04 | 24.04 | 24.04 | 154,655 | -0.32(-1.31%) |
Sep 03, 2015 | 23.95 | 24.91 | 23.90 | 24.36 | 294,142 | +0.30(+1.25%) |
Sep 02, 2015 | 23.75 | 24.22 | 23.03 | 24.06 | 343,100 | +0.30(+1.26%) |
Sep 01, 2015 | 23.92 | 24.35 | 23.61 | 23.76 | 214,568 | -0.55(-2.28%) |
Aug 31, 2015 | 24.52 | 25.13 | 24.16 | 24.31 | 202,102 | -0.19(-0.77%) |
Aug 28, 2015 | 23.92 | 25.13 | 23.92 | 24.50 | 218,897 | +0.47(+1.95%) |
Aug 27, 2015 | 23.83 | 24.78 | 23.36 | 24.03 | 345,911 | +0.79(+3.39%) |
Aug 26, 2015 | 23.14 | 23.61 | 22.80 | 23.24 | 384,521 | +0.17(+0.73%) |
Aug 25, 2015 | 23.17 | 23.92 | 22.62 | 23.07 | 394,655 | +0.60(+2.67%) |
Aug 24, 2015 | 22.04 | 23.18 | 17.13 | 22.47 | 977,769 | -1.18(-5.00%) |
Aug 21, 2015 | 24.25 | 24.58 | 23.46 | 23.65 | 530,351 | -0.74(-3.04%) |
Aug 20, 2015 | 24.63 | 24.86 | 24.18 | 24.39 | 246,741 | -0.19(-0.76%) |
Aug 19, 2015 | 25.11 | 25.22 | 24.23 | 24.58 | 316,283 | -0.39(-1.58%) |
Aug 18, 2015 | 25.08 | 25.28 | 24.68 | 24.98 | 152,438 | -0.02(-0.08%) |
Aug 17, 2015 | 24.40 | 25.30 | 24.40 | 24.99 | 523,467 | +0.25(+1.02%) |
Aug 14, 2015 | 25.14 | 25.47 | 24.68 | 24.74 | 383,855 | -0.30(-1.20%) |
Aug 13, 2015 | 24.86 | 25.13 | 24.49 | 25.04 | 203,959 | +0.27(+1.10%) |
Aug 12, 2015 | 24.30 | 24.85 | 24.30 | 24.77 | 183,296 | +0.19(+0.76%) |
Aug 11, 2015 | 24.84 | 24.84 | 24.27 | 24.58 | 250,279 | -0.17(-0.68%) |
Aug 10, 2015 | 23.08 | 24.95 | 23.08 | 24.75 | 386,012 | +1.70(+7.37%) |
Aug 07, 2015 | 23.11 | 23.55 | 23.01 | 23.05 | 346,830 | -0.35(-1.48%) |
Aug 06, 2015 | 23.69 | 23.81 | 21.63 | 23.40 | 1,732,300 | -0.43(-1.81%) |
Aug 05, 2015 | 25.10 | 25.44 | 23.76 | 23.83 | 591,233 | -1.13(-4.51%) |
Aug 04, 2015 | 24.86 | 25.37 | 24.71 | 24.96 | 376,110 | +0.03(+0.11%) |