Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.87 | 22.88 | 22.84 | 22.88 | 100,867 | +0.05(+0.23%) |
Oct 29, 2015 | 22.91 | 22.91 | 22.83 | 22.83 | 417,294 | -0.09(-0.40%) |
Oct 28, 2015 | 22.99 | 22.99 | 22.92 | 22.92 | 1,927,422 | -0.05(-0.22%) |
Oct 27, 2015 | 23.00 | 23.00 | 22.97 | 22.97 | 116,112 | +0.01(+0.03%) |
Oct 26, 2015 | 22.96 | 22.97 | 22.95 | 22.96 | 137,376 | +0.04(+0.15%) |
Oct 23, 2015 | 22.92 | 22.95 | 22.92 | 22.93 | 74,513 | -0.05(-0.21%) |
Oct 22, 2015 | 22.96 | 23.00 | 22.96 | 22.98 | 62,522 | +0.00(+0.00%) |
Oct 21, 2015 | 22.92 | 22.98 | 22.92 | 22.98 | 95,938 | +0.06(+0.26%) |
Oct 20, 2015 | 22.90 | 22.92 | 22.89 | 22.92 | 41,136 | -0.03(-0.14%) |
Oct 19, 2015 | 22.94 | 22.96 | 22.92 | 22.95 | 69,157 | +0.01(+0.03%) |
Oct 16, 2015 | 22.96 | 22.97 | 22.94 | 22.94 | 67,207 | -0.02(-0.09%) |
Oct 15, 2015 | 23.00 | 23.00 | 22.94 | 22.96 | 103,221 | -0.04(-0.19%) |
Oct 14, 2015 | 22.93 | 23.01 | 22.93 | 23.00 | 99,646 | +0.10(+0.43%) |
Oct 13, 2015 | 22.91 | 22.92 | 22.89 | 22.91 | 92,411 | -0.00(-0.02%) |
Oct 12, 2015 | 22.92 | 22.92 | 22.89 | 22.91 | 111,973 | +0.04(+0.17%) |
Oct 09, 2015 | 22.83 | 22.91 | 22.81 | 22.87 | 1,902,492 | +0.03(+0.14%) |
Oct 08, 2015 | 22.92 | 22.92 | 22.82 | 22.84 | 148,745 | -0.04(-0.17%) |
Oct 07, 2015 | 22.87 | 22.91 | 22.85 | 22.88 | 224,139 | +0.01(+0.05%) |
Oct 06, 2015 | 22.81 | 22.89 | 22.81 | 22.87 | 70,500 | +0.02(+0.07%) |
Oct 05, 2015 | 22.88 | 22.91 | 22.82 | 22.85 | 231,897 | -0.06(-0.26%) |
Oct 02, 2015 | 22.92 | 22.99 | 22.88 | 22.91 | 181,297 | +0.06(+0.26%) |
Oct 01, 2015 | 22.86 | 22.88 | 22.83 | 22.85 | 191,544 | +0.04(+0.17%) |
Sep 30, 2015 | 22.77 | 22.84 | 22.77 | 22.81 | 86,095 | -0.01(-0.03%) |
Sep 29, 2015 | 22.80 | 22.83 | 22.79 | 22.82 | 80,951 | +0.04(+0.19%) |
Sep 28, 2015 | 22.76 | 22.80 | 22.76 | 22.78 | 423,320 | +0.04(+0.16%) |
Sep 25, 2015 | 22.77 | 22.77 | 22.73 | 22.74 | 93,287 | -0.05(-0.21%) |
Sep 24, 2015 | 22.82 | 22.84 | 22.78 | 22.79 | 481,119 | +0.02(+0.07%) |
Sep 23, 2015 | 22.78 | 22.79 | 22.75 | 22.77 | 69,455 | +0.00(+0.01%) |
Sep 22, 2015 | 22.76 | 22.80 | 22.75 | 22.77 | 39,800 | +0.06(+0.25%) |
Sep 21, 2015 | 22.77 | 22.77 | 22.69 | 22.71 | 61,323 | -0.06(-0.26%) |
Sep 18, 2015 | 22.75 | 22.78 | 22.74 | 22.77 | 31,024 | +0.04(+0.19%) |
Sep 17, 2015 | 22.60 | 22.74 | 22.60 | 22.73 | 1,050,302 | +0.13(+0.56%) |
Sep 16, 2015 | 22.60 | 22.62 | 22.58 | 22.60 | 113,399 | -0.00(-0.02%) |
Sep 15, 2015 | 22.69 | 22.69 | 22.59 | 22.61 | 98,604 | -0.10(-0.43%) |
Sep 14, 2015 | 22.73 | 22.73 | 22.71 | 22.71 | 45,033 | +0.02(+0.07%) |
Sep 11, 2015 | 22.71 | 22.73 | 22.69 | 22.69 | 770,652 | +0.05(+0.21%) |
Sep 10, 2015 | 22.71 | 22.71 | 22.64 | 22.64 | 1,391,795 | -0.07(-0.30%) |
Sep 09, 2015 | 22.64 | 22.72 | 22.64 | 22.71 | 173,589 | +0.02(+0.07%) |
Sep 08, 2015 | 22.70 | 22.71 | 22.67 | 22.69 | 44,726 | -0.06(-0.26%) |
Sep 04, 2015 | 22.73 | 22.75 | 22.75 | 22.75 | 119,869 | +0.06(+0.26%) |
Sep 03, 2015 | 22.67 | 22.71 | 22.67 | 22.69 | 150,779 | +0.02(+0.09%) |
Sep 02, 2015 | 22.67 | 22.70 | 22.64 | 22.67 | 144,646 | -0.02(-0.09%) |
Sep 01, 2015 | 22.68 | 22.71 | 22.66 | 22.69 | 75,340 | +0.07(+0.33%) |
Aug 31, 2015 | 22.68 | 22.75 | 22.62 | 22.62 | 80,768 | -0.05(-0.23%) |
Aug 28, 2015 | 22.70 | 22.73 | 22.65 | 22.67 | 44,577 | +0.01(+0.03%) |
Aug 27, 2015 | 22.64 | 22.69 | 22.59 | 22.66 | 220,699 | +0.04(+0.16%) |
Aug 26, 2015 | 22.64 | 22.70 | 22.61 | 22.63 | 146,547 | -0.09(-0.38%) |
Aug 25, 2015 | 22.75 | 22.75 | 22.67 | 22.71 | 150,989 | -0.08(-0.36%) |
Aug 24, 2015 | 22.90 | 22.91 | 22.75 | 22.80 | 144,055 | +0.01(+0.03%) |
Aug 21, 2015 | 22.77 | 22.80 | 22.75 | 22.79 | 121,018 | +0.04(+0.16%) |
Aug 20, 2015 | 22.74 | 22.76 | 22.74 | 22.75 | 29,381 | +0.02(+0.07%) |
Aug 19, 2015 | 22.65 | 22.75 | 22.64 | 22.74 | 79,331 | +0.08(+0.37%) |
Aug 18, 2015 | 22.69 | 22.69 | 22.65 | 22.65 | 63,060 | -0.04(-0.16%) |
Aug 17, 2015 | 22.71 | 22.72 | 22.69 | 22.69 | 593,059 | +0.04(+0.17%) |
Aug 14, 2015 | 22.64 | 22.69 | 22.64 | 22.65 | 156,447 | -0.03(-0.14%) |
Aug 13, 2015 | 22.71 | 22.73 | 22.67 | 22.68 | 148,886 | -0.05(-0.21%) |
Aug 12, 2015 | 22.76 | 22.81 | 22.73 | 22.73 | 188,572 | -0.02(-0.09%) |
Aug 11, 2015 | 22.75 | 22.77 | 22.71 | 22.75 | 824,848 | +0.08(+0.35%) |
Aug 10, 2015 | 22.70 | 22.71 | 22.62 | 22.67 | 1,376,161 | -0.05(-0.21%) |
Aug 07, 2015 | 22.68 | 22.74 | 22.68 | 22.72 | 201,322 | +0.05(+0.21%) |
Aug 06, 2015 | 22.64 | 22.69 | 22.64 | 22.67 | 37,707 | +0.02(+0.09%) |
Aug 05, 2015 | 22.66 | 22.66 | 22.62 | 22.65 | 177,912 | -0.04(-0.19%) |
Aug 04, 2015 | 22.73 | 22.76 | 22.68 | 22.69 | 69,793 | -0.05(-0.23%) |