Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.00 | 24.17 | 23.93 | 24.05 | 237,972 | +0.09(+0.37%) |
Oct 29, 2015 | 24.18 | 24.32 | 23.88 | 23.96 | 387,073 | -0.25(-1.03%) |
Oct 28, 2015 | 23.76 | 24.23 | 23.60 | 24.21 | 384,021 | +0.55(+2.31%) |
Oct 27, 2015 | 23.90 | 23.92 | 23.54 | 23.67 | 99,290 | -0.33(-1.38%) |
Oct 26, 2015 | 24.17 | 24.17 | 23.96 | 24.00 | 322,848 | -0.10(-0.43%) |
Oct 23, 2015 | 24.03 | 24.10 | 23.89 | 24.10 | 115,886 | +0.27(+1.15%) |
Oct 22, 2015 | 23.41 | 23.87 | 23.41 | 23.83 | 163,972 | +0.51(+2.18%) |
Oct 21, 2015 | 23.66 | 23.66 | 23.32 | 23.32 | 156,349 | -0.27(-1.13%) |
Oct 20, 2015 | 23.16 | 23.59 | 23.16 | 23.59 | 230,641 | +0.39(+1.67%) |
Oct 19, 2015 | 23.08 | 23.29 | 23.01 | 23.20 | 98,361 | +0.05(+0.21%) |
Oct 16, 2015 | 23.18 | 23.26 | 23.00 | 23.15 | 77,807 | +0.03(+0.14%) |
Oct 15, 2015 | 22.64 | 23.14 | 22.62 | 23.12 | 69,995 | +0.57(+2.54%) |
Oct 14, 2015 | 22.69 | 22.80 | 22.52 | 22.55 | 160,040 | -0.15(-0.67%) |
Oct 13, 2015 | 22.76 | 22.97 | 22.65 | 22.70 | 175,329 | -0.12(-0.53%) |
Oct 12, 2015 | 22.77 | 22.85 | 22.66 | 22.82 | 154,529 | +0.08(+0.35%) |
Oct 09, 2015 | 22.97 | 23.05 | 22.73 | 22.74 | 116,012 | -0.21(-0.91%) |
Oct 08, 2015 | 22.70 | 22.99 | 22.60 | 22.95 | 425,783 | +0.22(+0.96%) |
Oct 07, 2015 | 22.52 | 22.75 | 22.41 | 22.73 | 203,578 | +0.34(+1.51%) |
Oct 06, 2015 | 22.47 | 22.52 | 22.33 | 22.39 | 445,461 | -0.02(-0.07%) |
Oct 05, 2015 | 21.81 | 22.41 | 21.81 | 22.41 | 89,636 | +0.74(+3.42%) |
Oct 02, 2015 | 21.32 | 21.69 | 21.11 | 21.67 | 59,670 | +0.20(+0.94%) |
Oct 01, 2015 | 21.81 | 21.81 | 21.34 | 21.47 | 577,442 | -0.27(-1.26%) |
Sep 30, 2015 | 21.57 | 21.74 | 21.55 | 21.74 | 533,223 | +0.39(+1.81%) |
Sep 29, 2015 | 21.69 | 21.77 | 21.28 | 21.36 | 133,740 | -0.27(-1.23%) |
Sep 28, 2015 | 22.30 | 22.30 | 21.62 | 21.62 | 2,440,554 | -0.74(-3.31%) |
Sep 25, 2015 | 22.72 | 22.73 | 22.29 | 22.36 | 161,640 | -0.17(-0.75%) |
Sep 24, 2015 | 22.44 | 22.55 | 22.28 | 22.53 | 97,538 | -0.02(-0.11%) |
Sep 23, 2015 | 22.68 | 22.76 | 22.53 | 22.55 | 103,338 | -0.09(-0.39%) |
Sep 22, 2015 | 22.67 | 22.74 | 22.57 | 22.64 | 602,873 | -0.24(-1.05%) |
Sep 21, 2015 | 22.91 | 23.11 | 22.85 | 22.88 | 302,917 | +0.11(+0.49%) |
Sep 18, 2015 | 22.93 | 23.09 | 22.70 | 22.77 | 591,996 | -0.37(-1.59%) |
Sep 17, 2015 | 22.99 | 23.42 | 22.80 | 23.14 | 680,646 | +0.08(+0.35%) |
Sep 16, 2015 | 22.93 | 23.43 | 22.83 | 23.06 | 1,226,501 | +0.12(+0.52%) |
Sep 15, 2015 | 22.69 | 23.02 | 22.69 | 22.94 | 99,694 | +0.30(+1.34%) |
Sep 14, 2015 | 22.75 | 22.77 | 22.61 | 22.63 | 206,230 | -0.09(-0.39%) |
Sep 11, 2015 | 22.67 | 22.72 | 22.52 | 22.72 | 143,758 | +0.01(+0.04%) |
Sep 10, 2015 | 23.10 | 23.12 | 22.68 | 22.71 | 190,911 | -0.12(-0.53%) |
Sep 09, 2015 | 23.20 | 23.28 | 22.82 | 22.83 | 85,971 | -0.21(-0.90%) |
Sep 08, 2015 | 22.99 | 23.09 | 22.90 | 23.04 | 282,060 | +0.37(+1.62%) |
Sep 04, 2015 | 22.71 | 22.67 | 22.67 | 22.67 | 193,522 | -0.26(-1.15%) |
Sep 03, 2015 | 22.88 | 23.13 | 22.85 | 22.94 | 160,570 | +0.14(+0.60%) |
Sep 02, 2015 | 22.51 | 22.80 | 22.47 | 22.80 | 220,673 | +0.51(+2.30%) |
Sep 01, 2015 | 22.47 | 22.67 | 22.23 | 22.29 | 336,467 | -0.54(-2.39%) |
Aug 31, 2015 | 22.89 | 23.09 | 22.83 | 22.83 | 2,639,539 | -0.14(-0.63%) |
Aug 28, 2015 | 22.78 | 23.03 | 22.71 | 22.98 | 101,096 | +0.17(+0.74%) |
Aug 27, 2015 | 22.70 | 22.86 | 22.47 | 22.81 | 490,113 | +0.38(+1.68%) |
Aug 26, 2015 | 22.23 | 22.50 | 21.91 | 22.43 | 596,022 | +0.57(+2.60%) |
Aug 25, 2015 | 22.59 | 22.83 | 21.83 | 21.87 | 668,639 | -0.28(-1.27%) |
Aug 24, 2015 | 21.60 | 22.92 | 19.66 | 22.15 | 477,223 | -0.96(-4.16%) |
Aug 21, 2015 | 23.08 | 23.47 | 23.00 | 23.11 | 376,618 | -0.21(-0.89%) |
Aug 20, 2015 | 23.68 | 23.71 | 23.32 | 23.32 | 179,511 | -0.54(-2.25%) |
Aug 19, 2015 | 23.90 | 23.98 | 23.61 | 23.85 | 77,914 | -0.11(-0.47%) |
Aug 18, 2015 | 24.10 | 24.16 | 23.96 | 23.96 | 155,036 | -0.15(-0.63%) |
Aug 17, 2015 | 23.73 | 24.19 | 23.73 | 24.12 | 167,322 | +0.31(+1.31%) |
Aug 14, 2015 | 23.48 | 23.82 | 23.41 | 23.80 | 76,274 | +0.35(+1.50%) |
Aug 13, 2015 | 23.45 | 23.61 | 23.37 | 23.45 | 58,417 | -0.02(-0.07%) |
Aug 12, 2015 | 23.41 | 23.52 | 23.01 | 23.47 | 635,005 | -0.11(-0.48%) |
Aug 11, 2015 | 23.34 | 23.68 | 23.32 | 23.58 | 133,703 | +0.10(+0.41%) |
Aug 10, 2015 | 23.01 | 23.57 | 23.01 | 23.48 | 198,228 | +0.57(+2.48%) |
Aug 07, 2015 | 22.97 | 23.05 | 22.86 | 22.91 | 83,037 | -0.21(-0.90%) |
Aug 06, 2015 | 23.27 | 23.32 | 22.88 | 23.12 | 236,612 | -0.11(-0.48%) |
Aug 05, 2015 | 23.34 | 23.54 | 23.18 | 23.24 | 124,174 | +0.01(+0.03%) |
Aug 04, 2015 | 23.46 | 23.46 | 23.11 | 23.23 | 553,000 | -0.13(-0.55%) |