Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.32 | 24.58 | 24.21 | 24.44 | 306,324 | +0.14(+0.59%) |
Oct 29, 2015 | 24.38 | 24.50 | 23.96 | 24.30 | 319,790 | -0.25(-1.03%) |
Oct 28, 2015 | 24.61 | 24.87 | 24.17 | 24.55 | 363,785 | -0.08(-0.32%) |
Oct 27, 2015 | 24.72 | 24.85 | 24.53 | 24.63 | 355,611 | -0.13(-0.53%) |
Oct 26, 2015 | 24.68 | 24.79 | 24.44 | 24.76 | 291,033 | +0.07(+0.29%) |
Oct 23, 2015 | 25.08 | 25.08 | 24.59 | 24.69 | 197,566 | -0.42(-1.67%) |
Oct 22, 2015 | 24.95 | 25.21 | 24.95 | 25.11 | 293,646 | +0.21(+0.84%) |
Oct 21, 2015 | 25.20 | 25.44 | 24.88 | 24.90 | 276,056 | -0.21(-0.83%) |
Oct 20, 2015 | 24.87 | 25.14 | 24.80 | 25.11 | 293,479 | +0.16(+0.64%) |
Oct 19, 2015 | 24.90 | 24.95 | 24.59 | 24.95 | 356,596 | +0.16(+0.64%) |
Oct 16, 2015 | 24.92 | 25.05 | 24.69 | 24.79 | 298,535 | -0.01(-0.06%) |
Oct 15, 2015 | 24.43 | 24.82 | 24.40 | 24.80 | 312,061 | +0.37(+1.51%) |
Oct 14, 2015 | 24.47 | 24.72 | 24.40 | 24.43 | 237,757 | -0.03(-0.12%) |
Oct 13, 2015 | 24.43 | 24.64 | 24.43 | 24.46 | 315,022 | -0.01(-0.06%) |
Oct 12, 2015 | 24.24 | 24.55 | 24.09 | 24.48 | 446,477 | +0.35(+1.44%) |
Oct 09, 2015 | 24.25 | 24.30 | 24.01 | 24.13 | 284,773 | -0.06(-0.24%) |
Oct 08, 2015 | 23.83 | 24.28 | 23.71 | 24.19 | 384,377 | +0.33(+1.39%) |
Oct 07, 2015 | 23.95 | 24.07 | 23.78 | 23.86 | 502,481 | -0.08(-0.33%) |
Oct 06, 2015 | 24.22 | 24.22 | 23.88 | 23.94 | 409,746 | -0.30(-1.25%) |
Oct 05, 2015 | 23.95 | 24.25 | 23.84 | 24.24 | 405,289 | +0.29(+1.21%) |
Oct 02, 2015 | 23.80 | 23.96 | 23.54 | 23.95 | 306,869 | +0.22(+0.94%) |
Oct 01, 2015 | 24.04 | 24.04 | 23.52 | 23.73 | 488,782 | -0.28(-1.17%) |
Sep 30, 2015 | 23.62 | 24.05 | 23.52 | 24.01 | 393,218 | +0.42(+1.77%) |
Sep 29, 2015 | 23.59 | 23.83 | 23.47 | 23.59 | 417,592 | +0.00(+0.00%) |
Sep 28, 2015 | 23.34 | 23.72 | 23.34 | 23.59 | 603,267 | +0.19(+0.80%) |
Sep 25, 2015 | 23.16 | 23.74 | 23.04 | 23.40 | 483,216 | +0.29(+1.25%) |
Sep 24, 2015 | 22.80 | 23.13 | 22.78 | 23.11 | 412,818 | +0.24(+1.04%) |
Sep 23, 2015 | 22.74 | 22.90 | 22.61 | 22.87 | 352,139 | +0.16(+0.70%) |
Sep 22, 2015 | 22.72 | 22.97 | 22.57 | 22.72 | 249,029 | -0.12(-0.54%) |
Sep 21, 2015 | 22.82 | 22.99 | 22.69 | 22.84 | 314,573 | +0.16(+0.70%) |
Sep 18, 2015 | 22.59 | 22.91 | 22.51 | 22.68 | 1,094,349 | -0.11(-0.48%) |
Sep 17, 2015 | 22.38 | 23.07 | 22.24 | 22.79 | 350,080 | +0.36(+1.61%) |
Sep 16, 2015 | 22.33 | 22.48 | 22.15 | 22.43 | 344,206 | +0.16(+0.71%) |
Sep 15, 2015 | 22.11 | 22.30 | 21.93 | 22.27 | 296,920 | +0.18(+0.82%) |
Sep 14, 2015 | 22.12 | 22.25 | 22.02 | 22.09 | 245,499 | +0.08(+0.36%) |
Sep 11, 2015 | 21.72 | 22.02 | 21.65 | 22.01 | 327,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.88 | 22.02 | 21.71 | 21.76 | 306,234 | -0.13(-0.59%) |
Sep 09, 2015 | 22.14 | 22.34 | 21.85 | 21.89 | 323,357 | -0.19(-0.88%) |
Sep 08, 2015 | 21.86 | 22.12 | 21.78 | 22.09 | 457,924 | +0.48(+2.20%) |
Sep 04, 2015 | 21.76 | 21.61 | 21.61 | 21.61 | 335,164 | -0.34(-1.55%) |
Sep 03, 2015 | 21.96 | 22.09 | 21.82 | 21.95 | 409,354 | +0.13(+0.60%) |
Sep 02, 2015 | 22.10 | 22.20 | 21.70 | 21.82 | 673,060 | -0.04(-0.17%) |
Sep 01, 2015 | 22.17 | 22.31 | 21.78 | 21.86 | 531,295 | -0.57(-2.54%) |
Aug 31, 2015 | 22.59 | 22.67 | 22.12 | 22.43 | 389,430 | -0.22(-0.98%) |
Aug 28, 2015 | 22.89 | 23.01 | 22.42 | 22.65 | 510,412 | -0.22(-0.97%) |
Aug 27, 2015 | 22.70 | 22.93 | 22.48 | 22.87 | 543,081 | +0.26(+1.17%) |
Aug 26, 2015 | 22.60 | 22.68 | 22.09 | 22.61 | 403,824 | +0.35(+1.57%) |
Aug 25, 2015 | 23.23 | 23.36 | 22.24 | 22.25 | 532,650 | -0.66(-2.90%) |
Aug 24, 2015 | 23.11 | 23.60 | 22.82 | 22.92 | 699,289 | -0.98(-4.10%) |
Aug 21, 2015 | 23.75 | 24.18 | 23.53 | 23.90 | 492,866 | -0.21(-0.86%) |
Aug 20, 2015 | 24.05 | 24.37 | 24.00 | 24.11 | 469,807 | -0.09(-0.38%) |
Aug 19, 2015 | 24.05 | 24.32 | 23.82 | 24.20 | 294,668 | +0.09(+0.39%) |
Aug 18, 2015 | 24.18 | 24.29 | 24.03 | 24.11 | 273,311 | -0.18(-0.74%) |
Aug 17, 2015 | 24.11 | 24.40 | 24.01 | 24.28 | 245,259 | +0.16(+0.65%) |
Aug 14, 2015 | 23.83 | 24.13 | 23.77 | 24.13 | 235,506 | +0.26(+1.11%) |
Aug 13, 2015 | 23.88 | 24.03 | 23.71 | 23.86 | 243,938 | -0.10(-0.42%) |
Aug 12, 2015 | 23.68 | 23.99 | 23.59 | 23.96 | 366,340 | +0.29(+1.24%) |
Aug 11, 2015 | 23.41 | 23.68 | 23.28 | 23.67 | 309,110 | +0.29(+1.22%) |
Aug 10, 2015 | 23.43 | 23.61 | 23.28 | 23.38 | 377,587 | -0.05(-0.21%) |
Aug 07, 2015 | 23.12 | 23.55 | 23.07 | 23.43 | 294,382 | +0.21(+0.92%) |
Aug 06, 2015 | 23.11 | 23.22 | 22.86 | 23.22 | 398,969 | +0.09(+0.37%) |
Aug 05, 2015 | 23.20 | 23.35 | 23.05 | 23.13 | 250,586 | +0.06(+0.28%) |
Aug 04, 2015 | 23.43 | 23.43 | 23.05 | 23.07 | 332,451 | -0.41(-1.76%) |