Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.62 | 24.68 | 24.07 | 24.23 | 1,155,629 | -0.44(-1.77%) |
Oct 29, 2015 | 24.94 | 25.14 | 24.59 | 24.67 | 1,251,152 | -0.30(-1.20%) |
Oct 28, 2015 | 24.02 | 24.97 | 23.92 | 24.97 | 1,447,321 | +0.98(+4.09%) |
Oct 27, 2015 | 23.85 | 24.18 | 23.76 | 23.99 | 1,237,114 | +0.02(+0.06%) |
Oct 26, 2015 | 24.08 | 24.15 | 23.79 | 23.97 | 1,055,289 | -0.11(-0.45%) |
Oct 23, 2015 | 23.75 | 24.09 | 23.69 | 24.08 | 1,084,668 | +0.51(+2.14%) |
Oct 22, 2015 | 23.36 | 23.76 | 23.23 | 23.57 | 1,138,775 | +0.33(+1.42%) |
Oct 21, 2015 | 23.93 | 23.97 | 23.22 | 23.24 | 1,691,689 | -0.51(-2.13%) |
Oct 20, 2015 | 23.63 | 23.81 | 23.14 | 23.75 | 1,959,379 | +0.61(+2.65%) |
Oct 19, 2015 | 22.76 | 23.22 | 22.76 | 23.14 | 1,787,317 | +0.23(+1.00%) |
Oct 16, 2015 | 22.80 | 23.03 | 22.68 | 22.91 | 1,076,220 | +0.21(+0.91%) |
Oct 15, 2015 | 22.60 | 22.75 | 22.34 | 22.70 | 1,631,304 | +0.27(+1.20%) |
Oct 14, 2015 | 23.00 | 23.00 | 22.35 | 22.43 | 1,459,430 | -0.64(-2.76%) |
Oct 13, 2015 | 23.04 | 23.33 | 23.01 | 23.07 | 768,168 | -0.09(-0.40%) |
Oct 12, 2015 | 22.93 | 23.20 | 22.74 | 23.16 | 978,561 | +0.25(+1.10%) |
Oct 09, 2015 | 23.11 | 23.20 | 22.78 | 22.91 | 1,212,064 | -0.21(-0.90%) |
Oct 08, 2015 | 22.99 | 23.17 | 22.82 | 23.11 | 1,500,009 | +0.11(+0.47%) |
Oct 07, 2015 | 23.01 | 23.15 | 22.69 | 23.00 | 1,768,370 | +0.17(+0.74%) |
Oct 06, 2015 | 23.13 | 23.16 | 22.74 | 22.84 | 1,884,648 | -0.28(-1.19%) |
Oct 05, 2015 | 22.87 | 23.22 | 22.84 | 23.11 | 1,319,721 | +0.41(+1.82%) |
Oct 02, 2015 | 22.06 | 22.70 | 21.87 | 22.70 | 2,408,208 | -0.31(-1.36%) |
Oct 01, 2015 | 22.66 | 23.06 | 22.58 | 23.01 | 2,828,819 | +0.34(+1.49%) |
Sep 30, 2015 | 22.69 | 22.73 | 22.34 | 22.68 | 1,730,679 | +0.41(+1.82%) |
Sep 29, 2015 | 22.17 | 22.36 | 22.00 | 22.27 | 1,499,220 | +0.12(+0.55%) |
Sep 28, 2015 | 22.64 | 22.68 | 22.08 | 22.15 | 1,786,274 | -0.62(-2.73%) |
Sep 25, 2015 | 23.04 | 23.14 | 22.64 | 22.77 | 1,686,446 | +0.04(+0.17%) |
Sep 24, 2015 | 22.28 | 22.75 | 22.28 | 22.73 | 1,701,984 | +0.19(+0.85%) |
Sep 23, 2015 | 22.42 | 22.77 | 22.37 | 22.54 | 670,747 | +0.14(+0.62%) |
Sep 22, 2015 | 22.41 | 22.56 | 22.22 | 22.40 | 859,579 | -0.27(-1.18%) |
Sep 21, 2015 | 22.57 | 22.85 | 22.45 | 22.67 | 1,059,345 | +0.31(+1.37%) |
Sep 18, 2015 | 22.57 | 22.59 | 22.27 | 22.36 | 2,628,543 | -0.57(-2.47%) |
Sep 17, 2015 | 23.52 | 23.79 | 22.78 | 22.93 | 1,590,202 | -0.61(-2.57%) |
Sep 16, 2015 | 23.52 | 23.63 | 23.26 | 23.53 | 1,183,855 | -0.08(-0.32%) |
Sep 15, 2015 | 23.36 | 23.70 | 23.27 | 23.61 | 938,851 | +0.35(+1.52%) |
Sep 14, 2015 | 23.09 | 23.33 | 22.95 | 23.26 | 1,168,406 | +0.17(+0.73%) |
Sep 11, 2015 | 22.98 | 23.12 | 22.85 | 23.09 | 687,841 | -0.05(-0.20%) |
Sep 10, 2015 | 23.07 | 23.37 | 22.99 | 23.14 | 2,740,215 | -0.04(-0.16%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.12 | 23.17 | 1,479,214 | -0.31(-1.33%) |
Sep 08, 2015 | 23.20 | 23.49 | 23.10 | 23.49 | 1,200,036 | +0.64(+2.81%) |
Sep 04, 2015 | 22.75 | 22.85 | 22.85 | 22.85 | 1,345,039 | -0.08(-0.37%) |
Sep 03, 2015 | 22.80 | 23.15 | 22.72 | 22.93 | 1,067,941 | +0.21(+0.91%) |
Sep 02, 2015 | 22.52 | 22.72 | 22.31 | 22.72 | 1,857,349 | +0.50(+2.23%) |
Sep 01, 2015 | 22.67 | 22.85 | 22.08 | 22.23 | 1,936,936 | -1.01(-4.34%) |
Aug 31, 2015 | 22.80 | 23.33 | 22.65 | 23.23 | 1,267,290 | +0.26(+1.13%) |
Aug 28, 2015 | 22.84 | 23.13 | 22.69 | 22.98 | 1,032,487 | -0.02(-0.10%) |
Aug 27, 2015 | 22.80 | 23.10 | 22.49 | 23.00 | 1,527,722 | +0.52(+2.31%) |
Aug 26, 2015 | 22.14 | 22.52 | 21.73 | 22.48 | 1,636,553 | +0.91(+4.21%) |
Aug 25, 2015 | 22.59 | 22.59 | 21.53 | 21.57 | 2,247,510 | -0.18(-0.84%) |
Aug 24, 2015 | 21.01 | 22.41 | 20.84 | 21.75 | 2,771,047 | -1.08(-4.75%) |
Aug 21, 2015 | 22.95 | 23.20 | 22.72 | 22.84 | 1,752,908 | -0.39(-1.68%) |
Aug 20, 2015 | 23.85 | 23.88 | 23.21 | 23.23 | 1,305,730 | -0.87(-3.61%) |
Aug 19, 2015 | 24.24 | 24.36 | 23.99 | 24.10 | 948,902 | -0.24(-0.97%) |
Aug 18, 2015 | 24.31 | 24.55 | 24.27 | 24.33 | 740,965 | +0.06(+0.25%) |
Aug 17, 2015 | 24.08 | 24.56 | 23.62 | 24.27 | 1,825,274 | +0.00(+0.00%) |
Aug 14, 2015 | 24.04 | 24.34 | 24.02 | 24.27 | 551,044 | +0.24(+0.98%) |
Aug 13, 2015 | 23.94 | 24.12 | 23.79 | 24.04 | 756,475 | +0.14(+0.61%) |
Aug 12, 2015 | 24.11 | 24.14 | 23.46 | 23.89 | 1,357,444 | -0.41(-1.70%) |
Aug 11, 2015 | 24.57 | 24.65 | 24.20 | 24.30 | 1,284,432 | -0.47(-1.88%) |
Aug 10, 2015 | 24.35 | 24.78 | 24.14 | 24.77 | 899,109 | +0.52(+2.14%) |
Aug 07, 2015 | 24.41 | 24.57 | 24.10 | 24.25 | 878,374 | -0.14(-0.56%) |
Aug 06, 2015 | 24.66 | 24.82 | 24.36 | 24.39 | 672,292 | -0.26(-1.05%) |
Aug 05, 2015 | 24.40 | 24.83 | 24.40 | 24.65 | 965,730 | +0.29(+1.19%) |
Aug 04, 2015 | 24.14 | 24.49 | 24.09 | 24.36 | 1,101,729 | +0.26(+1.08%) |