Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.30 | 24.56 | 24.20 | 24.43 | 306,507 | +0.14(+0.59%) |
Oct 29, 2015 | 24.37 | 24.48 | 23.95 | 24.28 | 319,981 | -0.25(-1.03%) |
Oct 28, 2015 | 24.60 | 24.85 | 24.16 | 24.53 | 364,002 | -0.08(-0.32%) |
Oct 27, 2015 | 24.70 | 24.84 | 24.51 | 24.61 | 355,823 | -0.13(-0.52%) |
Oct 26, 2015 | 24.66 | 24.78 | 24.43 | 24.74 | 291,206 | +0.07(+0.29%) |
Oct 23, 2015 | 25.07 | 25.07 | 24.57 | 24.67 | 197,684 | -0.42(-1.67%) |
Oct 22, 2015 | 24.94 | 25.19 | 24.93 | 25.09 | 293,821 | +0.21(+0.84%) |
Oct 21, 2015 | 25.18 | 25.43 | 24.87 | 24.88 | 276,220 | -0.21(-0.83%) |
Oct 20, 2015 | 24.85 | 25.13 | 24.79 | 25.09 | 293,654 | +0.16(+0.64%) |
Oct 19, 2015 | 24.89 | 24.93 | 24.58 | 24.93 | 356,809 | +0.16(+0.64%) |
Oct 16, 2015 | 24.91 | 25.04 | 24.68 | 24.77 | 298,713 | -0.01(-0.06%) |
Oct 15, 2015 | 24.41 | 24.81 | 24.39 | 24.79 | 312,247 | +0.37(+1.51%) |
Oct 14, 2015 | 24.46 | 24.70 | 24.38 | 24.42 | 237,899 | -0.03(-0.12%) |
Oct 13, 2015 | 24.41 | 24.63 | 24.41 | 24.45 | 315,210 | -0.01(-0.06%) |
Oct 12, 2015 | 24.22 | 24.53 | 24.08 | 24.46 | 446,743 | +0.35(+1.44%) |
Oct 09, 2015 | 24.23 | 24.29 | 23.99 | 24.12 | 284,942 | -0.06(-0.24%) |
Oct 08, 2015 | 23.81 | 24.27 | 23.70 | 24.17 | 384,606 | +0.33(+1.39%) |
Oct 07, 2015 | 23.94 | 24.06 | 23.77 | 23.84 | 502,781 | -0.08(-0.33%) |
Oct 06, 2015 | 24.20 | 24.20 | 23.86 | 23.92 | 409,990 | -0.30(-1.25%) |
Oct 05, 2015 | 23.94 | 24.23 | 23.83 | 24.22 | 405,531 | +0.29(+1.21%) |
Oct 02, 2015 | 23.78 | 23.94 | 23.52 | 23.94 | 307,051 | +0.22(+0.94%) |
Oct 01, 2015 | 24.03 | 24.03 | 23.50 | 23.71 | 489,074 | -0.28(-1.17%) |
Sep 30, 2015 | 23.60 | 24.04 | 23.51 | 23.99 | 393,452 | +0.42(+1.78%) |
Sep 29, 2015 | 23.57 | 23.81 | 23.45 | 23.57 | 417,841 | +0.00(+0.00%) |
Sep 28, 2015 | 23.33 | 23.70 | 23.33 | 23.57 | 603,627 | +0.19(+0.80%) |
Sep 25, 2015 | 23.14 | 23.73 | 23.03 | 23.39 | 483,504 | +0.29(+1.25%) |
Sep 24, 2015 | 22.79 | 23.11 | 22.77 | 23.10 | 413,064 | +0.24(+1.04%) |
Sep 23, 2015 | 22.73 | 22.88 | 22.60 | 22.86 | 352,349 | +0.16(+0.70%) |
Sep 22, 2015 | 22.70 | 22.95 | 22.56 | 22.70 | 249,178 | -0.12(-0.54%) |
Sep 21, 2015 | 22.80 | 22.98 | 22.68 | 22.82 | 314,761 | +0.16(+0.70%) |
Sep 18, 2015 | 22.58 | 22.90 | 22.49 | 22.67 | 1,095,001 | -0.11(-0.48%) |
Sep 17, 2015 | 22.36 | 23.06 | 22.23 | 22.77 | 350,288 | +0.36(+1.61%) |
Sep 16, 2015 | 22.31 | 22.46 | 22.14 | 22.41 | 344,411 | +0.16(+0.71%) |
Sep 15, 2015 | 22.10 | 22.29 | 21.92 | 22.25 | 297,097 | +0.18(+0.82%) |
Sep 14, 2015 | 22.10 | 22.24 | 22.01 | 22.07 | 245,645 | +0.08(+0.36%) |
Sep 11, 2015 | 21.71 | 22.01 | 21.63 | 21.99 | 328,138 | +0.25(+1.13%) |
Sep 10, 2015 | 21.87 | 22.01 | 21.70 | 21.75 | 306,417 | -0.13(-0.59%) |
Sep 09, 2015 | 22.13 | 22.33 | 21.84 | 21.88 | 323,549 | -0.19(-0.88%) |
Sep 08, 2015 | 21.85 | 22.10 | 21.77 | 22.07 | 458,197 | +0.48(+2.21%) |
Sep 04, 2015 | 21.75 | 21.60 | 21.60 | 21.60 | 335,363 | -0.34(-1.55%) |
Sep 03, 2015 | 21.94 | 22.08 | 21.81 | 21.94 | 409,598 | +0.13(+0.60%) |
Sep 02, 2015 | 22.09 | 22.18 | 21.69 | 21.81 | 673,461 | -0.04(-0.17%) |
Sep 01, 2015 | 22.16 | 22.30 | 21.77 | 21.84 | 531,612 | -0.57(-2.54%) |
Aug 31, 2015 | 22.58 | 22.66 | 22.11 | 22.41 | 389,662 | -0.22(-0.98%) |
Aug 28, 2015 | 22.88 | 23.00 | 22.41 | 22.63 | 510,716 | -0.22(-0.97%) |
Aug 27, 2015 | 22.68 | 22.92 | 22.47 | 22.86 | 543,405 | +0.26(+1.17%) |
Aug 26, 2015 | 22.58 | 22.66 | 22.08 | 22.59 | 404,065 | +0.35(+1.57%) |
Aug 25, 2015 | 23.21 | 23.35 | 22.23 | 22.24 | 532,968 | -0.66(-2.90%) |
Aug 24, 2015 | 23.09 | 23.58 | 22.81 | 22.91 | 699,706 | -0.98(-4.10%) |
Aug 21, 2015 | 23.73 | 24.17 | 23.52 | 23.88 | 493,159 | -0.21(-0.86%) |
Aug 20, 2015 | 24.03 | 24.36 | 23.98 | 24.09 | 470,087 | -0.09(-0.38%) |
Aug 19, 2015 | 24.03 | 24.31 | 23.81 | 24.18 | 294,844 | +0.09(+0.39%) |
Aug 18, 2015 | 24.17 | 24.28 | 24.01 | 24.09 | 273,474 | -0.18(-0.74%) |
Aug 17, 2015 | 24.10 | 24.38 | 23.99 | 24.27 | 245,405 | +0.16(+0.65%) |
Aug 14, 2015 | 23.81 | 24.12 | 23.76 | 24.11 | 235,646 | +0.26(+1.11%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.69 | 23.85 | 244,083 | -0.10(-0.42%) |
Aug 12, 2015 | 23.67 | 23.98 | 23.58 | 23.95 | 366,559 | +0.29(+1.24%) |
Aug 11, 2015 | 23.40 | 23.66 | 23.27 | 23.66 | 309,294 | +0.29(+1.22%) |
Aug 10, 2015 | 23.41 | 23.59 | 23.26 | 23.37 | 377,812 | -0.05(-0.21%) |
Aug 07, 2015 | 23.11 | 23.53 | 23.06 | 23.42 | 294,558 | +0.21(+0.92%) |
Aug 06, 2015 | 23.10 | 23.21 | 22.85 | 23.21 | 399,207 | +0.09(+0.37%) |
Aug 05, 2015 | 23.18 | 23.33 | 23.03 | 23.12 | 250,735 | +0.06(+0.28%) |
Aug 04, 2015 | 23.41 | 23.41 | 23.04 | 23.06 | 332,649 | -0.41(-1.76%) |