Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.16 | 25.20 | 24.83 | 24.83 | 736,444 | -0.32(-1.27%) |
Oct 29, 2015 | 25.21 | 25.28 | 24.96 | 25.15 | 708,370 | -0.16(-0.65%) |
Oct 28, 2015 | 25.71 | 25.77 | 24.90 | 25.31 | 969,323 | -0.39(-1.52%) |
Oct 27, 2015 | 25.44 | 25.70 | 25.42 | 25.70 | 1,200,014 | +0.39(+1.56%) |
Oct 26, 2015 | 25.33 | 25.50 | 25.12 | 25.31 | 897,735 | +0.07(+0.26%) |
Oct 23, 2015 | 25.33 | 25.44 | 24.97 | 25.24 | 835,710 | -0.09(-0.34%) |
Oct 22, 2015 | 25.27 | 25.40 | 25.17 | 25.33 | 1,369,115 | -0.01(-0.03%) |
Oct 21, 2015 | 25.54 | 25.63 | 25.22 | 25.34 | 1,151,645 | -0.11(-0.45%) |
Oct 20, 2015 | 25.69 | 25.81 | 25.26 | 25.45 | 1,620,780 | -0.25(-0.97%) |
Oct 19, 2015 | 25.25 | 25.72 | 25.25 | 25.70 | 1,003,072 | +0.42(+1.66%) |
Oct 16, 2015 | 25.17 | 25.40 | 24.97 | 25.28 | 568,527 | +0.16(+0.62%) |
Oct 15, 2015 | 24.78 | 25.16 | 24.75 | 25.13 | 494,503 | +0.35(+1.43%) |
Oct 14, 2015 | 25.02 | 25.02 | 24.70 | 24.78 | 1,942,748 | -0.19(-0.76%) |
Oct 13, 2015 | 24.89 | 25.04 | 24.76 | 24.96 | 838,748 | -0.04(-0.15%) |
Oct 12, 2015 | 24.79 | 25.10 | 24.79 | 25.00 | 588,124 | +0.25(+1.01%) |
Oct 09, 2015 | 24.64 | 24.77 | 24.50 | 24.75 | 591,064 | +0.10(+0.40%) |
Oct 08, 2015 | 24.60 | 24.89 | 24.50 | 24.65 | 734,325 | +0.03(+0.12%) |
Oct 07, 2015 | 24.42 | 24.62 | 24.29 | 24.62 | 1,015,887 | +0.22(+0.89%) |
Oct 06, 2015 | 24.79 | 24.81 | 24.34 | 24.41 | 1,220,595 | -0.39(-1.59%) |
Oct 05, 2015 | 24.56 | 24.85 | 24.39 | 24.80 | 1,758,925 | +0.35(+1.43%) |
Oct 02, 2015 | 24.30 | 24.46 | 24.10 | 24.45 | 682,723 | +0.11(+0.44%) |
Oct 01, 2015 | 24.10 | 24.37 | 24.00 | 24.34 | 1,218,776 | +0.30(+1.25%) |
Sep 30, 2015 | 23.95 | 24.16 | 23.83 | 24.04 | 1,074,945 | +0.23(+0.98%) |
Sep 29, 2015 | 23.51 | 23.97 | 23.40 | 23.81 | 918,647 | +0.36(+1.54%) |
Sep 28, 2015 | 23.56 | 23.65 | 23.23 | 23.45 | 728,781 | -0.25(-1.07%) |
Sep 25, 2015 | 23.66 | 23.88 | 23.52 | 23.70 | 960,856 | +0.12(+0.50%) |
Sep 24, 2015 | 23.70 | 23.92 | 23.40 | 23.59 | 818,762 | -0.25(-1.05%) |
Sep 23, 2015 | 23.62 | 23.88 | 23.52 | 23.84 | 550,752 | +0.34(+1.44%) |
Sep 22, 2015 | 23.55 | 23.74 | 23.48 | 23.50 | 753,491 | -0.25(-1.05%) |
Sep 21, 2015 | 23.62 | 23.89 | 23.49 | 23.75 | 552,434 | +0.22(+0.95%) |
Sep 18, 2015 | 23.28 | 23.77 | 23.13 | 23.52 | 1,564,260 | +0.01(+0.05%) |
Sep 17, 2015 | 23.23 | 23.84 | 23.04 | 23.51 | 885,316 | +0.21(+0.91%) |
Sep 16, 2015 | 23.19 | 23.36 | 23.04 | 23.30 | 632,018 | +0.15(+0.65%) |
Sep 15, 2015 | 22.87 | 23.18 | 22.62 | 23.15 | 684,372 | +0.31(+1.34%) |
Sep 14, 2015 | 23.00 | 23.01 | 22.72 | 22.84 | 628,225 | -0.07(-0.30%) |
Sep 11, 2015 | 22.33 | 22.91 | 22.19 | 22.91 | 1,047,336 | +0.64(+2.88%) |
Sep 10, 2015 | 22.00 | 22.60 | 21.95 | 22.27 | 1,342,448 | +0.13(+0.57%) |
Sep 09, 2015 | 22.65 | 22.73 | 22.10 | 22.14 | 1,440,426 | -0.31(-1.40%) |
Sep 08, 2015 | 22.58 | 22.65 | 22.38 | 22.46 | 962,289 | +0.15(+0.68%) |
Sep 04, 2015 | 22.44 | 22.31 | 22.31 | 22.31 | 1,005,740 | -0.30(-1.32%) |
Sep 03, 2015 | 22.68 | 22.86 | 22.56 | 22.60 | 946,980 | +0.07(+0.33%) |
Sep 02, 2015 | 22.68 | 22.81 | 22.40 | 22.53 | 945,322 | +0.08(+0.35%) |
Sep 01, 2015 | 22.42 | 22.70 | 22.21 | 22.45 | 798,137 | -0.29(-1.27%) |
Aug 31, 2015 | 23.29 | 23.40 | 22.73 | 22.74 | 1,373,191 | -0.49(-2.11%) |
Aug 28, 2015 | 23.21 | 23.33 | 23.07 | 23.23 | 2,266,062 | +0.06(+0.26%) |
Aug 27, 2015 | 23.27 | 23.60 | 23.03 | 23.17 | 2,051,716 | +0.16(+0.69%) |
Aug 26, 2015 | 22.61 | 23.06 | 22.39 | 23.01 | 1,373,461 | +0.74(+3.33%) |
Aug 25, 2015 | 23.16 | 23.16 | 22.24 | 22.27 | 1,139,829 | -0.48(-2.12%) |
Aug 24, 2015 | 22.85 | 23.56 | 22.51 | 22.75 | 1,456,735 | -0.83(-3.51%) |
Aug 21, 2015 | 23.94 | 23.98 | 23.54 | 23.58 | 933,684 | -0.40(-1.65%) |
Aug 20, 2015 | 24.06 | 24.21 | 23.89 | 23.97 | 474,907 | -0.18(-0.76%) |
Aug 19, 2015 | 24.12 | 24.29 | 23.97 | 24.16 | 514,864 | -0.09(-0.37%) |
Aug 18, 2015 | 24.16 | 24.30 | 24.07 | 24.25 | 783,705 | +0.07(+0.27%) |
Aug 17, 2015 | 23.98 | 24.19 | 23.81 | 24.18 | 1,205,763 | +0.17(+0.70%) |
Aug 14, 2015 | 23.68 | 24.02 | 23.54 | 24.01 | 998,667 | +0.32(+1.34%) |
Aug 13, 2015 | 23.49 | 23.82 | 23.34 | 23.70 | 768,200 | +0.09(+0.38%) |
Aug 12, 2015 | 23.64 | 23.72 | 23.39 | 23.61 | 1,263,362 | -0.09(-0.40%) |
Aug 11, 2015 | 23.54 | 23.81 | 23.50 | 23.70 | 723,851 | +0.16(+0.69%) |
Aug 10, 2015 | 23.76 | 23.88 | 23.40 | 23.54 | 529,887 | -0.11(-0.45%) |
Aug 07, 2015 | 23.54 | 23.68 | 23.35 | 23.64 | 603,831 | +0.08(+0.33%) |
Aug 06, 2015 | 23.55 | 23.62 | 23.12 | 23.57 | 695,800 | -0.03(-0.14%) |
Aug 05, 2015 | 23.66 | 23.76 | 23.50 | 23.60 | 972,866 | -0.01(-0.05%) |
Aug 04, 2015 | 23.72 | 24.00 | 23.57 | 23.61 | 970,934 | -0.14(-0.60%) |