Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.85 | 25.91 | 25.67 | 25.67 | 421,489 | -0.17(-0.65%) |
Oct 29, 2015 | 25.81 | 25.87 | 25.70 | 25.84 | 434,400 | -0.12(-0.48%) |
Oct 28, 2015 | 25.63 | 25.96 | 25.58 | 25.96 | 700,842 | +0.45(+1.77%) |
Oct 27, 2015 | 25.58 | 25.70 | 25.50 | 25.51 | 374,829 | -0.14(-0.55%) |
Oct 26, 2015 | 25.76 | 25.76 | 25.56 | 25.65 | 669,566 | -0.16(-0.60%) |
Oct 23, 2015 | 25.72 | 25.92 | 25.61 | 25.81 | 1,357,467 | +0.79(+3.17%) |
Oct 22, 2015 | 24.65 | 25.07 | 24.65 | 25.02 | 919,295 | +0.55(+2.26%) |
Oct 21, 2015 | 24.71 | 24.79 | 24.44 | 24.46 | 248,928 | -0.19(-0.78%) |
Oct 20, 2015 | 24.67 | 24.74 | 24.58 | 24.66 | 255,827 | -0.11(-0.43%) |
Oct 19, 2015 | 24.64 | 24.76 | 24.56 | 24.76 | 322,961 | +0.06(+0.25%) |
Oct 16, 2015 | 24.67 | 24.70 | 24.54 | 24.70 | 322,029 | +0.06(+0.26%) |
Oct 15, 2015 | 24.44 | 24.65 | 24.42 | 24.64 | 2,453,630 | +0.30(+1.22%) |
Oct 14, 2015 | 24.29 | 24.47 | 24.23 | 24.34 | 361,330 | -0.02(-0.08%) |
Oct 13, 2015 | 24.32 | 24.55 | 24.31 | 24.36 | 823,976 | -0.08(-0.35%) |
Oct 12, 2015 | 24.48 | 24.48 | 24.35 | 24.44 | 659,370 | -0.02(-0.10%) |
Oct 09, 2015 | 24.34 | 24.48 | 24.30 | 24.47 | 565,655 | +0.16(+0.66%) |
Oct 08, 2015 | 24.18 | 24.36 | 23.99 | 24.31 | 455,858 | +0.09(+0.38%) |
Oct 07, 2015 | 24.27 | 24.31 | 23.90 | 24.22 | 846,799 | +0.09(+0.37%) |
Oct 06, 2015 | 24.05 | 24.17 | 23.99 | 24.13 | 565,408 | +0.06(+0.25%) |
Oct 05, 2015 | 23.74 | 24.14 | 23.72 | 24.07 | 765,209 | +0.44(+1.86%) |
Oct 02, 2015 | 22.96 | 23.63 | 22.90 | 23.63 | 2,083,064 | +0.39(+1.66%) |
Oct 01, 2015 | 23.28 | 23.28 | 22.91 | 23.24 | 603,446 | +0.00(+0.01%) |
Sep 30, 2015 | 23.00 | 23.26 | 22.99 | 23.24 | 977,139 | +0.51(+2.26%) |
Sep 29, 2015 | 22.93 | 23.11 | 22.57 | 22.72 | 1,070,807 | -0.16(-0.71%) |
Sep 28, 2015 | 23.29 | 23.36 | 22.88 | 22.89 | 2,925,413 | -0.54(-2.30%) |
Sep 25, 2015 | 23.75 | 23.75 | 23.29 | 23.43 | 489,035 | -0.09(-0.39%) |
Sep 24, 2015 | 23.25 | 23.57 | 23.07 | 23.52 | 1,312,343 | +0.02(+0.10%) |
Sep 23, 2015 | 23.50 | 23.59 | 23.38 | 23.49 | 433,829 | +0.05(+0.23%) |
Sep 22, 2015 | 23.49 | 23.55 | 23.29 | 23.44 | 1,066,151 | -0.41(-1.70%) |
Sep 21, 2015 | 23.76 | 23.94 | 23.64 | 23.84 | 523,944 | +0.19(+0.80%) |
Sep 18, 2015 | 23.62 | 23.88 | 23.51 | 23.65 | 710,377 | -0.30(-1.24%) |
Sep 17, 2015 | 24.07 | 24.33 | 23.90 | 23.95 | 1,357,881 | -0.16(-0.67%) |
Sep 16, 2015 | 24.05 | 24.14 | 23.96 | 24.11 | 1,202,441 | +0.10(+0.43%) |
Sep 15, 2015 | 23.76 | 24.07 | 23.72 | 24.01 | 1,952,508 | +0.32(+1.34%) |
Sep 14, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 337,779 | -0.06(-0.25%) |
Sep 11, 2015 | 23.52 | 23.75 | 23.47 | 23.75 | 610,746 | +0.11(+0.49%) |
Sep 10, 2015 | 23.38 | 23.79 | 23.33 | 23.64 | 2,531,805 | +0.29(+1.22%) |
Sep 09, 2015 | 23.91 | 23.96 | 23.32 | 23.35 | 638,961 | -0.33(-1.41%) |
Sep 08, 2015 | 23.46 | 23.69 | 23.40 | 23.68 | 1,361,053 | +0.67(+2.91%) |
Sep 04, 2015 | 22.97 | 23.01 | 23.01 | 23.01 | 1,345,603 | -0.34(-1.44%) |
Sep 03, 2015 | 23.48 | 23.65 | 23.28 | 23.35 | 870,403 | -0.03(-0.11%) |
Sep 02, 2015 | 23.01 | 23.38 | 22.91 | 23.38 | 742,694 | +0.59(+2.60%) |
Sep 01, 2015 | 23.36 | 23.36 | 22.69 | 22.78 | 1,216,106 | -0.79(-3.35%) |
Aug 31, 2015 | 23.59 | 23.85 | 23.49 | 23.57 | 551,492 | -0.19(-0.81%) |
Aug 28, 2015 | 23.58 | 23.80 | 23.54 | 23.77 | 833,761 | +0.06(+0.25%) |
Aug 27, 2015 | 23.36 | 23.71 | 23.17 | 23.71 | 1,767,846 | +0.57(+2.48%) |
Aug 26, 2015 | 22.24 | 23.18 | 22.24 | 23.13 | 1,754,561 | +1.12(+5.06%) |
Aug 25, 2015 | 22.44 | 23.13 | 22.00 | 22.02 | 1,915,269 | -0.20(-0.89%) |
Aug 24, 2015 | 20.97 | 23.12 | 17.27 | 22.22 | 3,930,887 | -0.80(-3.47%) |
Aug 21, 2015 | 23.73 | 23.90 | 23.01 | 23.01 | 4,165,108 | -0.96(-4.00%) |
Aug 20, 2015 | 24.46 | 24.48 | 23.97 | 23.97 | 1,061,963 | -0.67(-2.72%) |
Aug 19, 2015 | 24.79 | 24.87 | 24.53 | 24.64 | 356,593 | -0.20(-0.82%) |
Aug 18, 2015 | 24.93 | 24.95 | 24.82 | 24.85 | 495,141 | -0.17(-0.66%) |
Aug 17, 2015 | 24.78 | 25.01 | 24.69 | 25.01 | 661,215 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 24.88 | 24.63 | 24.84 | 814,628 | +0.12(+0.50%) |
Aug 13, 2015 | 24.85 | 24.90 | 24.69 | 24.72 | 377,793 | -0.08(-0.31%) |
Aug 12, 2015 | 24.48 | 24.85 | 24.24 | 24.80 | 780,949 | +0.15(+0.63%) |
Aug 11, 2015 | 25.00 | 25.03 | 24.56 | 24.64 | 587,796 | -0.45(-1.79%) |
Aug 10, 2015 | 24.85 | 25.12 | 24.85 | 25.09 | 554,451 | +0.42(+1.72%) |
Aug 07, 2015 | 24.61 | 24.72 | 24.51 | 24.67 | 594,097 | +0.00(+0.01%) |
Aug 06, 2015 | 25.01 | 25.06 | 24.58 | 24.67 | 754,007 | -0.26(-1.03%) |
Aug 05, 2015 | 24.73 | 25.12 | 24.73 | 24.92 | 720,837 | +0.25(+1.02%) |
Aug 04, 2015 | 24.82 | 24.82 | 24.59 | 24.67 | 1,373,600 | -0.19(-0.74%) |