Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.29 | 23.29 | 23.18 | 23.19 | 35,119 | -0.02(-0.09%) |
Oct 29, 2015 | 23.48 | 23.48 | 23.19 | 23.21 | 127,764 | +0.01(+0.05%) |
Oct 28, 2015 | 23.22 | 23.25 | 23.19 | 23.20 | 46,511 | -0.02(-0.09%) |
Oct 27, 2015 | 23.38 | 23.38 | 23.19 | 23.22 | 24,627 | +0.02(+0.09%) |
Oct 26, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 93,091 | +0.00(+0.00%) |
Oct 23, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 46,302 | +0.00(+0.00%) |
Oct 22, 2015 | 23.22 | 23.23 | 23.20 | 23.20 | 36,392 | -0.02(-0.09%) |
Oct 21, 2015 | 23.35 | 23.35 | 23.20 | 23.22 | 30,541 | +0.00(+0.00%) |
Oct 20, 2015 | 23.39 | 23.39 | 23.20 | 23.22 | 19,014 | +0.00(+0.00%) |
Oct 19, 2015 | 23.22 | 23.22 | 23.20 | 23.22 | 17,415 | +0.02(+0.09%) |
Oct 16, 2015 | 23.35 | 23.35 | 23.20 | 23.20 | 79,245 | -0.03(-0.13%) |
Oct 15, 2015 | 23.38 | 23.38 | 23.21 | 23.23 | 17,821 | +0.02(+0.09%) |
Oct 14, 2015 | 23.25 | 23.25 | 23.20 | 23.21 | 29,449 | +0.01(+0.04%) |
Oct 13, 2015 | 23.33 | 23.33 | 23.20 | 23.20 | 33,708 | -0.02(-0.10%) |
Oct 12, 2015 | 23.15 | 23.23 | 23.15 | 23.22 | 21,239 | +0.01(+0.06%) |
Oct 09, 2015 | 23.35 | 23.35 | 23.19 | 23.21 | 29,155 | +0.01(+0.04%) |
Oct 08, 2015 | 23.36 | 23.38 | 23.20 | 23.20 | 30,995 | -0.03(-0.13%) |
Oct 07, 2015 | 23.31 | 23.31 | 23.19 | 23.23 | 35,779 | +0.00(+0.00%) |
Oct 06, 2015 | 23.31 | 23.31 | 23.19 | 23.23 | 99,887 | -0.00(-0.00%) |
Oct 05, 2015 | 23.23 | 23.23 | 23.20 | 23.23 | 13,140 | +0.02(+0.09%) |
Oct 02, 2015 | 23.22 | 23.22 | 23.21 | 23.21 | 40,722 | +0.01(+0.04%) |
Oct 01, 2015 | 23.21 | 23.23 | 23.19 | 23.20 | 24,885 | -0.01(-0.04%) |
Sep 30, 2015 | 23.18 | 23.23 | 23.18 | 23.21 | 22,414 | +0.01(+0.04%) |
Sep 29, 2015 | 23.23 | 23.23 | 23.20 | 23.20 | 23,997 | +0.00(+0.00%) |
Sep 28, 2015 | 23.40 | 23.40 | 23.20 | 23.20 | 35,435 | -0.03(-0.13%) |
Sep 25, 2015 | 23.26 | 23.26 | 23.21 | 23.23 | 42,635 | -0.02(-0.09%) |
Sep 24, 2015 | 23.34 | 23.34 | 23.20 | 23.25 | 95,075 | +0.02(+0.09%) |
Sep 23, 2015 | 23.46 | 23.46 | 23.20 | 23.23 | 53,210 | -0.01(-0.04%) |
Sep 22, 2015 | 23.25 | 23.25 | 23.21 | 23.24 | 53,196 | -0.01(-0.04%) |
Sep 21, 2015 | 23.25 | 23.25 | 23.23 | 23.25 | 31,261 | -0.00(-0.00%) |
Sep 18, 2015 | 23.23 | 23.25 | 23.23 | 23.25 | 44,081 | -0.00(-0.00%) |
Sep 17, 2015 | 23.23 | 23.36 | 23.23 | 23.25 | 38,680 | +0.02(+0.09%) |
Sep 16, 2015 | 23.33 | 23.33 | 23.23 | 23.23 | 43,650 | -0.01(-0.04%) |
Sep 15, 2015 | 23.24 | 23.26 | 23.24 | 23.24 | 14,692 | -0.02(-0.09%) |
Sep 14, 2015 | 23.26 | 23.26 | 23.24 | 23.26 | 21,898 | +0.03(+0.13%) |
Sep 11, 2015 | 23.25 | 23.26 | 23.23 | 23.23 | 29,288 | -0.03(-0.13%) |
Sep 10, 2015 | 23.30 | 23.30 | 23.22 | 23.26 | 51,706 | +0.00(+0.00%) |
Sep 09, 2015 | 23.23 | 23.26 | 23.23 | 23.26 | 39,246 | +0.00(+0.00%) |
Sep 08, 2015 | 23.26 | 23.26 | 23.23 | 23.26 | 27,210 | +0.00(+0.00%) |
Sep 04, 2015 | 23.26 | 23.26 | 23.26 | 23.26 | 32,300 | +0.00(+0.00%) |
Sep 03, 2015 | 23.25 | 23.26 | 23.25 | 23.26 | 39,975 | +0.00(+0.00%) |
Sep 02, 2015 | 23.40 | 23.40 | 23.23 | 23.26 | 27,667 | +0.01(+0.02%) |
Sep 01, 2015 | 23.20 | 23.26 | 23.20 | 23.25 | 88,330 | +0.00(+0.02%) |
Aug 31, 2015 | 23.32 | 23.32 | 23.22 | 23.25 | 21,774 | -0.03(-0.13%) |
Aug 28, 2015 | 23.28 | 23.28 | 23.23 | 23.28 | 37,663 | +0.03(+0.15%) |
Aug 27, 2015 | 23.01 | 23.35 | 22.90 | 23.25 | 59,449 | +0.57(+2.49%) |
Aug 26, 2015 | 22.40 | 22.70 | 22.14 | 22.68 | 21,880 | +0.51(+2.30%) |
Aug 25, 2015 | 23.15 | 23.15 | 22.17 | 22.17 | 42,524 | -0.25(-1.12%) |
Aug 24, 2015 | 22.49 | 23.05 | 21.56 | 22.42 | 177,577 | -0.91(-3.90%) |
Aug 21, 2015 | 23.71 | 23.71 | 23.29 | 23.33 | 43,572 | -0.56(-2.34%) |
Aug 20, 2015 | 24.30 | 24.30 | 23.89 | 23.89 | 28,467 | -0.58(-2.37%) |
Aug 19, 2015 | 24.62 | 24.62 | 24.34 | 24.47 | 27,883 | -0.21(-0.85%) |
Aug 18, 2015 | 24.77 | 24.79 | 24.65 | 24.68 | 59,918 | -0.07(-0.28%) |
Aug 17, 2015 | 24.53 | 24.75 | 24.40 | 24.75 | 109,903 | +0.21(+0.86%) |
Aug 14, 2015 | 24.42 | 24.55 | 24.33 | 24.54 | 26,075 | +0.14(+0.57%) |
Aug 13, 2015 | 24.42 | 24.49 | 24.27 | 24.40 | 16,050 | +0.00(+0.00%) |
Aug 12, 2015 | 24.34 | 24.40 | 23.99 | 24.40 | 25,373 | -0.03(-0.12%) |
Aug 11, 2015 | 24.52 | 24.52 | 24.33 | 24.43 | 21,862 | -0.21(-0.85%) |
Aug 10, 2015 | 24.48 | 24.65 | 24.46 | 24.64 | 21,536 | +0.34(+1.40%) |
Aug 07, 2015 | 24.34 | 24.34 | 24.19 | 24.30 | 42,885 | -0.05(-0.21%) |
Aug 06, 2015 | 24.60 | 24.60 | 24.21 | 24.35 | 31,982 | -0.25(-1.02%) |
Aug 05, 2015 | 24.76 | 24.77 | 24.54 | 24.60 | 26,304 | +0.10(+0.41%) |
Aug 04, 2015 | 24.55 | 24.61 | 24.46 | 24.50 | 14,505 | -0.02(-0.08%) |