Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.30 | 22.30 | 22.24 | 22.24 | 15,159 | -0.04(-0.16%) |
Oct 29, 2015 | 22.35 | 22.35 | 22.27 | 22.27 | 4,707 | -0.00(-0.01%) |
Oct 28, 2015 | 22.15 | 22.28 | 22.15 | 22.28 | 14,519 | +0.22(+1.01%) |
Oct 27, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5,347 | -0.03(-0.14%) |
Oct 26, 2015 | 22.12 | 22.12 | 22.08 | 22.08 | 6,842 | -0.06(-0.29%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.06 | 22.15 | 8,553 | +0.28(+1.30%) |
Oct 22, 2015 | 21.71 | 21.86 | 21.71 | 21.86 | 3,845 | +0.11(+0.49%) |
Oct 21, 2015 | 21.71 | 21.76 | 21.71 | 21.76 | 20,423 | +0.02(+0.09%) |
Oct 20, 2015 | 21.73 | 21.84 | 21.73 | 21.74 | 17,941 | -0.05(-0.22%) |
Oct 19, 2015 | 21.75 | 21.79 | 21.75 | 21.79 | 16,710 | +0.02(+0.07%) |
Oct 16, 2015 | 21.74 | 21.77 | 21.68 | 21.77 | 16,237 | +0.06(+0.28%) |
Oct 15, 2015 | 21.48 | 21.71 | 21.48 | 21.71 | 10,034 | +0.25(+1.19%) |
Oct 14, 2015 | 21.52 | 21.52 | 21.39 | 21.46 | 9,659 | -0.07(-0.33%) |
Oct 13, 2015 | 21.63 | 21.63 | 21.53 | 21.53 | 12,496 | -0.13(-0.58%) |
Oct 12, 2015 | 21.65 | 21.66 | 21.57 | 21.65 | 15,180 | +0.00(+0.02%) |
Oct 09, 2015 | 21.67 | 21.67 | 21.54 | 21.65 | 90,602 | +0.26(+1.22%) |
Oct 08, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 2,392 | +0.02(+0.07%) |
Oct 07, 2015 | 21.26 | 21.37 | 21.26 | 21.37 | 11,731 | +0.16(+0.76%) |
Oct 06, 2015 | 21.30 | 21.32 | 21.18 | 21.21 | 25,520 | -0.01(-0.03%) |
Oct 05, 2015 | 21.04 | 21.22 | 21.04 | 21.22 | 12,496 | +0.42(+2.03%) |
Oct 02, 2015 | 20.34 | 20.79 | 20.32 | 20.79 | 27,927 | +0.25(+1.23%) |
Oct 01, 2015 | 20.54 | 20.55 | 20.38 | 20.54 | 37,655 | +0.08(+0.40%) |
Sep 30, 2015 | 20.46 | 20.48 | 20.40 | 20.46 | 31,800 | +0.26(+1.26%) |
Sep 29, 2015 | 20.23 | 20.28 | 20.10 | 20.20 | 16,307 | +0.00(+0.00%) |
Sep 28, 2015 | 20.71 | 20.71 | 20.20 | 20.20 | 17,496 | -0.54(-2.61%) |
Sep 25, 2015 | 20.88 | 20.95 | 20.73 | 20.75 | 10,305 | +0.13(+0.64%) |
Sep 24, 2015 | 20.59 | 20.65 | 20.59 | 20.61 | 8,469 | -0.21(-0.99%) |
Sep 23, 2015 | 20.93 | 20.95 | 20.81 | 20.82 | 24,971 | -0.06(-0.30%) |
Sep 22, 2015 | 20.95 | 20.97 | 20.80 | 20.88 | 24,290 | -0.26(-1.21%) |
Sep 21, 2015 | 21.18 | 21.32 | 21.10 | 21.14 | 22,433 | -0.06(-0.29%) |
Sep 18, 2015 | 21.26 | 21.31 | 21.19 | 21.20 | 14,672 | -0.44(-2.02%) |
Sep 17, 2015 | 21.51 | 21.64 | 21.50 | 21.64 | 27,068 | +0.14(+0.66%) |
Sep 16, 2015 | 21.34 | 21.50 | 21.34 | 21.50 | 46,163 | +0.21(+0.99%) |
Sep 15, 2015 | 21.20 | 21.37 | 21.20 | 21.29 | 45,324 | +0.29(+1.37%) |
Sep 14, 2015 | 21.00 | 21.00 | 20.99 | 21.00 | 9,939 | -0.06(-0.28%) |
Sep 11, 2015 | 20.93 | 21.06 | 20.93 | 21.06 | 8,687 | -0.03(-0.13%) |
Sep 10, 2015 | 20.89 | 21.08 | 20.88 | 21.08 | 7,980 | -0.01(-0.05%) |
Sep 09, 2015 | 21.37 | 21.37 | 21.07 | 21.09 | 121,885 | -0.04(-0.17%) |
Sep 08, 2015 | 21.01 | 21.13 | 20.97 | 21.13 | 22,669 | +0.33(+1.57%) |
Sep 04, 2015 | 20.73 | 20.80 | 20.80 | 20.80 | 25,879 | -0.14(-0.66%) |
Sep 03, 2015 | 21.08 | 21.10 | 20.94 | 20.94 | 16,611 | +0.06(+0.29%) |
Sep 02, 2015 | 20.84 | 20.88 | 20.74 | 20.88 | 26,411 | +0.38(+1.86%) |
Sep 01, 2015 | 20.62 | 20.89 | 20.45 | 20.50 | 76,169 | -0.71(-3.35%) |
Aug 31, 2015 | 21.23 | 21.23 | 21.19 | 21.21 | 15,226 | -0.10(-0.46%) |
Aug 28, 2015 | 21.25 | 21.39 | 21.25 | 21.31 | 21,885 | +0.26(+1.24%) |
Aug 27, 2015 | 21.14 | 21.37 | 20.98 | 21.05 | 25,124 | +0.23(+1.09%) |
Aug 26, 2015 | 20.63 | 20.86 | 20.23 | 20.82 | 159,116 | +0.50(+2.46%) |
Aug 25, 2015 | 20.43 | 20.83 | 20.32 | 20.32 | 81,289 | -0.17(-0.84%) |
Aug 24, 2015 | 20.73 | 21.27 | 14.55 | 20.49 | 201,034 | -0.76(-3.57%) |
Aug 21, 2015 | 21.53 | 21.69 | 21.21 | 21.25 | 39,546 | -0.66(-3.02%) |
Aug 20, 2015 | 22.08 | 22.08 | 21.91 | 21.91 | 13,107 | -0.41(-1.83%) |
Aug 19, 2015 | 22.21 | 22.32 | 22.21 | 22.32 | 3,867 | -0.18(-0.80%) |
Aug 18, 2015 | 22.51 | 22.53 | 22.46 | 22.50 | 14,541 | -0.05(-0.20%) |
Aug 17, 2015 | 22.30 | 22.55 | 22.30 | 22.55 | 10,778 | +0.14(+0.64%) |
Aug 14, 2015 | 22.33 | 22.40 | 22.33 | 22.40 | 5,616 | -0.03(-0.11%) |
Aug 13, 2015 | 22.36 | 22.43 | 22.34 | 22.43 | 14,387 | +0.09(+0.42%) |
Aug 12, 2015 | 22.14 | 22.34 | 22.00 | 22.34 | 20,053 | -0.01(-0.06%) |
Aug 11, 2015 | 22.48 | 22.48 | 22.25 | 22.35 | 25,305 | -0.14(-0.62%) |
Aug 10, 2015 | 22.45 | 22.52 | 22.45 | 22.49 | 6,623 | +0.20(+0.88%) |
Aug 07, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 3,273 | -0.07(-0.33%) |
Aug 06, 2015 | 22.50 | 22.50 | 22.37 | 22.37 | 4,084 | -0.18(-0.82%) |
Aug 05, 2015 | 22.55 | 22.61 | 22.55 | 22.55 | 7,351 | +0.14(+0.63%) |
Aug 04, 2015 | 22.47 | 22.49 | 22.41 | 22.41 | 12,191 | -0.04(-0.18%) |