Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.01 | 24.38 | 23.90 | 24.25 | 530,817 | +0.24(+0.99%) |
Oct 29, 2015 | 23.94 | 24.08 | 23.63 | 24.01 | 446,045 | -0.05(-0.19%) |
Oct 28, 2015 | 23.70 | 24.15 | 23.57 | 24.05 | 801,211 | +0.41(+1.72%) |
Oct 27, 2015 | 23.71 | 23.80 | 23.51 | 23.65 | 547,720 | -0.05(-0.23%) |
Oct 26, 2015 | 23.52 | 23.75 | 23.35 | 23.70 | 432,611 | +0.33(+1.41%) |
Oct 23, 2015 | 23.92 | 23.92 | 23.12 | 23.37 | 431,145 | -0.47(-1.99%) |
Oct 22, 2015 | 23.78 | 23.89 | 23.66 | 23.85 | 404,287 | +0.18(+0.74%) |
Oct 21, 2015 | 24.27 | 24.27 | 23.65 | 23.67 | 513,421 | -0.54(-2.24%) |
Oct 20, 2015 | 23.95 | 24.31 | 23.92 | 24.21 | 339,150 | +0.17(+0.70%) |
Oct 19, 2015 | 23.85 | 24.08 | 23.84 | 24.05 | 323,432 | +0.16(+0.67%) |
Oct 16, 2015 | 23.67 | 23.93 | 23.59 | 23.89 | 647,874 | +0.31(+1.30%) |
Oct 15, 2015 | 23.10 | 23.59 | 23.01 | 23.58 | 326,788 | +0.51(+2.22%) |
Oct 14, 2015 | 23.28 | 23.42 | 23.05 | 23.07 | 319,591 | -0.16(-0.69%) |
Oct 13, 2015 | 23.54 | 23.63 | 23.22 | 23.23 | 524,870 | -0.34(-1.46%) |
Oct 12, 2015 | 23.31 | 23.66 | 23.18 | 23.57 | 546,989 | +0.29(+1.25%) |
Oct 09, 2015 | 23.55 | 23.59 | 23.26 | 23.28 | 427,575 | -0.23(-0.98%) |
Oct 08, 2015 | 23.15 | 23.53 | 23.10 | 23.51 | 315,111 | +0.29(+1.25%) |
Oct 07, 2015 | 23.17 | 23.36 | 23.08 | 23.22 | 385,059 | +0.10(+0.43%) |
Oct 06, 2015 | 23.59 | 23.61 | 23.10 | 23.12 | 481,219 | -0.55(-2.33%) |
Oct 05, 2015 | 23.29 | 23.69 | 23.11 | 23.67 | 340,987 | +0.49(+2.11%) |
Oct 02, 2015 | 22.97 | 23.29 | 22.91 | 23.18 | 528,189 | +0.28(+1.20%) |
Oct 01, 2015 | 23.08 | 23.18 | 22.71 | 22.91 | 622,110 | -0.08(-0.33%) |
Sep 30, 2015 | 22.31 | 23.01 | 22.22 | 22.98 | 853,697 | +0.73(+3.30%) |
Sep 29, 2015 | 22.28 | 22.50 | 22.16 | 22.25 | 477,990 | +0.07(+0.31%) |
Sep 28, 2015 | 22.02 | 22.32 | 21.89 | 22.18 | 343,228 | +0.14(+0.62%) |
Sep 25, 2015 | 21.90 | 22.36 | 21.78 | 22.04 | 524,126 | +0.19(+0.88%) |
Sep 24, 2015 | 21.31 | 21.86 | 21.21 | 21.85 | 542,730 | +0.52(+2.44%) |
Sep 23, 2015 | 21.56 | 21.65 | 21.30 | 21.33 | 323,106 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.66 | 21.34 | 21.51 | 304,508 | -0.10(-0.46%) |
Sep 21, 2015 | 21.43 | 21.70 | 21.24 | 21.61 | 337,291 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.66 | 21.15 | 21.29 | 1,117,205 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.60 | 21.01 | 21.36 | 362,709 | +0.30(+1.42%) |
Sep 16, 2015 | 21.02 | 21.24 | 20.95 | 21.06 | 513,461 | +0.04(+0.18%) |
Sep 15, 2015 | 20.91 | 21.08 | 20.78 | 21.02 | 226,597 | +0.11(+0.51%) |
Sep 14, 2015 | 20.94 | 21.12 | 20.79 | 20.92 | 249,001 | -0.02(-0.11%) |
Sep 11, 2015 | 20.81 | 20.94 | 20.58 | 20.94 | 266,506 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.20 | 20.81 | 20.85 | 230,817 | -0.19(-0.90%) |
Sep 09, 2015 | 21.17 | 21.26 | 20.99 | 21.04 | 377,609 | -0.10(-0.47%) |
Sep 08, 2015 | 20.92 | 21.28 | 20.73 | 21.14 | 501,233 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,627 | -0.30(-1.44%) |
Sep 03, 2015 | 21.20 | 21.28 | 21.00 | 21.01 | 498,109 | -0.18(-0.86%) |
Sep 02, 2015 | 21.26 | 21.26 | 20.95 | 21.20 | 655,016 | +0.14(+0.68%) |
Sep 01, 2015 | 21.13 | 21.29 | 21.01 | 21.05 | 564,574 | -0.39(-1.84%) |
Aug 31, 2015 | 21.40 | 21.53 | 21.16 | 21.45 | 791,654 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.19 | 21.50 | 442,871 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.61 | 21.07 | 21.54 | 560,673 | +0.11(+0.50%) |
Aug 26, 2015 | 22.07 | 22.07 | 21.04 | 21.43 | 514,056 | -0.08(-0.35%) |
Aug 25, 2015 | 22.29 | 22.30 | 21.45 | 21.51 | 830,383 | -0.38(-1.73%) |
Aug 24, 2015 | 21.41 | 22.38 | 21.32 | 21.89 | 897,323 | -0.31(-1.40%) |
Aug 21, 2015 | 21.92 | 22.46 | 21.58 | 22.20 | 615,128 | -0.07(-0.31%) |
Aug 20, 2015 | 22.43 | 22.55 | 22.24 | 22.27 | 478,376 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.61 | 22.00 | 22.53 | 416,667 | +0.13(+0.58%) |
Aug 18, 2015 | 22.43 | 22.64 | 22.17 | 22.40 | 386,095 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.08 | 22.44 | 372,816 | +0.16(+0.71%) |
Aug 14, 2015 | 21.88 | 22.29 | 21.70 | 22.28 | 288,101 | +0.36(+1.63%) |
Aug 13, 2015 | 21.95 | 22.12 | 21.70 | 21.92 | 358,686 | -0.16(-0.72%) |
Aug 12, 2015 | 21.69 | 22.10 | 21.56 | 22.08 | 273,444 | +0.30(+1.39%) |
Aug 11, 2015 | 21.55 | 21.78 | 21.46 | 21.78 | 283,381 | +0.17(+0.77%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.54 | 21.61 | 335,220 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.31 | 21.72 | 391,804 | +0.17(+0.81%) |
Aug 06, 2015 | 21.63 | 21.63 | 21.13 | 21.55 | 405,762 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.78 | 21.51 | 21.59 | 326,745 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.54 | 369,890 | -0.37(-1.70%) |