Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.66 | 22.70 | 22.62 | 22.63 | 10,564 | -0.05(-0.21%) |
Oct 29, 2015 | 22.64 | 22.78 | 22.64 | 22.67 | 16,648 | -0.06(-0.25%) |
Oct 28, 2015 | 22.42 | 22.73 | 22.29 | 22.73 | 48,186 | +0.30(+1.34%) |
Oct 27, 2015 | 22.58 | 22.58 | 22.37 | 22.43 | 47,703 | -0.18(-0.79%) |
Oct 26, 2015 | 22.51 | 22.65 | 22.47 | 22.61 | 40,243 | +0.04(+0.17%) |
Oct 23, 2015 | 22.41 | 22.61 | 22.41 | 22.57 | 62,744 | +0.14(+0.63%) |
Oct 22, 2015 | 22.40 | 22.53 | 22.28 | 22.43 | 22,591 | +0.06(+0.27%) |
Oct 21, 2015 | 22.75 | 22.75 | 22.23 | 22.37 | 40,568 | -0.35(-1.55%) |
Oct 20, 2015 | 22.77 | 22.88 | 22.67 | 22.72 | 18,836 | -0.15(-0.67%) |
Oct 19, 2015 | 22.73 | 22.90 | 22.65 | 22.87 | 23,556 | +0.05(+0.21%) |
Oct 16, 2015 | 22.79 | 22.84 | 22.72 | 22.82 | 61,347 | +0.10(+0.46%) |
Oct 15, 2015 | 22.50 | 22.72 | 22.42 | 22.72 | 31,729 | +0.25(+1.10%) |
Oct 14, 2015 | 22.65 | 22.65 | 22.44 | 22.47 | 10,931 | -0.14(-0.63%) |
Oct 13, 2015 | 22.74 | 22.87 | 22.62 | 22.62 | 13,178 | -0.21(-0.91%) |
Oct 12, 2015 | 22.98 | 22.98 | 22.80 | 22.82 | 13,156 | -0.11(-0.49%) |
Oct 09, 2015 | 22.94 | 22.97 | 22.84 | 22.94 | 14,611 | +0.10(+0.45%) |
Oct 08, 2015 | 22.68 | 22.92 | 22.60 | 22.83 | 16,492 | +0.14(+0.62%) |
Oct 07, 2015 | 22.63 | 22.75 | 22.41 | 22.69 | 14,425 | +0.19(+0.84%) |
Oct 06, 2015 | 22.63 | 22.72 | 22.43 | 22.50 | 32,088 | -0.20(-0.87%) |
Oct 05, 2015 | 22.48 | 22.75 | 22.48 | 22.70 | 17,648 | +0.33(+1.47%) |
Oct 02, 2015 | 21.76 | 22.37 | 21.72 | 22.37 | 28,825 | +0.33(+1.52%) |
Oct 01, 2015 | 21.91 | 22.05 | 21.74 | 22.04 | 24,684 | +0.15(+0.67%) |
Sep 30, 2015 | 21.57 | 21.89 | 21.51 | 21.89 | 32,910 | +0.62(+2.92%) |
Sep 29, 2015 | 21.52 | 21.65 | 21.13 | 21.27 | 117,105 | -0.21(-0.97%) |
Sep 28, 2015 | 22.35 | 22.35 | 21.46 | 21.48 | 25,129 | -1.05(-4.68%) |
Sep 25, 2015 | 22.75 | 22.76 | 22.45 | 22.53 | 13,840 | +0.04(+0.17%) |
Sep 24, 2015 | 22.47 | 22.49 | 22.15 | 22.49 | 32,716 | -0.16(-0.71%) |
Sep 23, 2015 | 22.79 | 22.88 | 22.63 | 22.65 | 38,278 | -0.08(-0.33%) |
Sep 22, 2015 | 22.95 | 22.95 | 22.61 | 22.73 | 62,371 | -0.50(-2.15%) |
Sep 21, 2015 | 23.35 | 23.51 | 23.14 | 23.23 | 12,005 | -0.01(-0.04%) |
Sep 18, 2015 | 23.23 | 23.39 | 23.04 | 23.24 | 22,669 | -0.25(-1.04%) |
Sep 17, 2015 | 23.54 | 23.83 | 23.47 | 23.48 | 31,726 | -0.06(-0.24%) |
Sep 16, 2015 | 23.33 | 23.56 | 23.28 | 23.54 | 22,811 | +0.24(+1.01%) |
Sep 15, 2015 | 23.07 | 23.33 | 23.02 | 23.30 | 20,841 | +0.31(+1.35%) |
Sep 14, 2015 | 23.10 | 23.10 | 22.93 | 22.99 | 33,874 | -0.06(-0.25%) |
Sep 11, 2015 | 22.97 | 23.05 | 22.89 | 23.05 | 41,530 | +0.00(+0.00%) |
Sep 10, 2015 | 22.95 | 23.18 | 22.94 | 23.05 | 42,945 | -0.03(-0.12%) |
Sep 09, 2015 | 23.42 | 23.46 | 23.08 | 23.08 | 19,665 | -0.16(-0.69%) |
Sep 08, 2015 | 23.10 | 23.24 | 23.00 | 23.24 | 27,699 | +0.47(+2.07%) |
Sep 04, 2015 | 22.64 | 22.77 | 22.77 | 22.77 | 18,260 | -0.30(-1.31%) |
Sep 03, 2015 | 23.02 | 23.22 | 22.98 | 23.07 | 20,776 | +0.14(+0.62%) |
Sep 02, 2015 | 22.95 | 22.95 | 22.60 | 22.93 | 45,252 | +0.27(+1.21%) |
Sep 01, 2015 | 22.90 | 23.13 | 22.51 | 22.65 | 145,012 | -0.73(-3.10%) |
Aug 31, 2015 | 23.46 | 23.55 | 23.33 | 23.38 | 32,166 | -0.18(-0.76%) |
Aug 28, 2015 | 23.40 | 23.64 | 23.34 | 23.56 | 29,857 | +0.13(+0.57%) |
Aug 27, 2015 | 23.09 | 23.55 | 23.08 | 23.43 | 53,494 | +0.66(+2.89%) |
Aug 26, 2015 | 22.32 | 22.81 | 22.03 | 22.77 | 67,063 | +0.80(+3.64%) |
Aug 25, 2015 | 22.70 | 23.03 | 21.97 | 21.97 | 68,603 | -0.29(-1.31%) |
Aug 24, 2015 | 22.00 | 22.98 | 13.19 | 22.26 | 308,790 | -0.88(-3.81%) |
Aug 21, 2015 | 23.48 | 23.60 | 23.12 | 23.14 | 263,096 | -0.61(-2.55%) |
Aug 20, 2015 | 24.25 | 24.26 | 23.73 | 23.75 | 58,125 | -0.74(-3.02%) |
Aug 19, 2015 | 24.57 | 24.61 | 24.29 | 24.49 | 23,563 | -0.18(-0.74%) |
Aug 18, 2015 | 24.78 | 24.81 | 24.66 | 24.67 | 51,762 | -0.16(-0.64%) |
Aug 17, 2015 | 24.57 | 24.83 | 24.48 | 24.83 | 111,172 | +0.21(+0.84%) |
Aug 14, 2015 | 24.48 | 24.66 | 24.48 | 24.62 | 117,168 | +0.11(+0.46%) |
Aug 13, 2015 | 24.54 | 24.64 | 24.49 | 24.51 | 156,877 | -0.05(-0.19%) |
Aug 12, 2015 | 24.47 | 24.60 | 24.13 | 24.56 | 89,460 | -0.07(-0.27%) |
Aug 11, 2015 | 24.77 | 24.79 | 24.54 | 24.62 | 26,278 | -0.38(-1.51%) |
Aug 10, 2015 | 24.77 | 25.02 | 24.77 | 25.00 | 43,891 | +0.34(+1.38%) |
Aug 07, 2015 | 24.68 | 24.68 | 24.49 | 24.66 | 43,880 | -0.04(-0.16%) |
Aug 06, 2015 | 24.97 | 24.97 | 24.59 | 24.70 | 65,435 | -0.27(-1.09%) |
Aug 05, 2015 | 25.13 | 25.21 | 24.97 | 24.97 | 20,723 | +0.01(+0.05%) |
Aug 04, 2015 | 24.94 | 25.01 | 24.90 | 24.96 | 14,687 | +0.01(+0.06%) |