Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.39 | 24.46 | 24.33 | 24.34 | 1,480,293 | -0.13(-0.53%) |
Oct 29, 2015 | 24.39 | 24.49 | 24.37 | 24.47 | 974,933 | -0.24(-0.97%) |
Oct 28, 2015 | 24.44 | 24.72 | 24.43 | 24.71 | 1,114,250 | +0.32(+1.33%) |
Oct 27, 2015 | 24.40 | 24.45 | 24.33 | 24.38 | 1,432,083 | -0.19(-0.79%) |
Oct 26, 2015 | 24.64 | 24.65 | 24.54 | 24.58 | 1,081,833 | -0.15(-0.60%) |
Oct 23, 2015 | 24.62 | 24.77 | 24.60 | 24.73 | 1,176,808 | +0.38(+1.56%) |
Oct 22, 2015 | 24.12 | 24.42 | 24.12 | 24.35 | 924,255 | +0.51(+2.14%) |
Oct 21, 2015 | 23.97 | 24.00 | 23.82 | 23.84 | 892,968 | +0.02(+0.08%) |
Oct 20, 2015 | 23.79 | 23.87 | 23.75 | 23.82 | 511,259 | -0.08(-0.35%) |
Oct 19, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 1,201,995 | -0.07(-0.31%) |
Oct 16, 2015 | 23.90 | 23.98 | 23.83 | 23.98 | 932,473 | +0.08(+0.35%) |
Oct 15, 2015 | 23.70 | 23.92 | 23.64 | 23.89 | 1,173,269 | +0.47(+2.02%) |
Oct 14, 2015 | 23.51 | 23.62 | 23.37 | 23.42 | 4,591,435 | -0.18(-0.75%) |
Oct 13, 2015 | 23.60 | 23.77 | 23.55 | 23.60 | 1,101,506 | -0.29(-1.20%) |
Oct 12, 2015 | 23.85 | 23.89 | 23.81 | 23.88 | 726,706 | -0.06(-0.25%) |
Oct 09, 2015 | 23.95 | 24.01 | 23.86 | 23.94 | 503,800 | -0.01(-0.06%) |
Oct 08, 2015 | 23.70 | 23.98 | 23.70 | 23.96 | 765,948 | +0.11(+0.47%) |
Oct 07, 2015 | 23.81 | 23.91 | 23.62 | 23.85 | 953,189 | +0.29(+1.22%) |
Oct 06, 2015 | 23.61 | 23.71 | 23.51 | 23.56 | 1,565,356 | -0.10(-0.43%) |
Oct 05, 2015 | 23.48 | 23.68 | 23.45 | 23.66 | 1,356,888 | +0.48(+2.08%) |
Oct 02, 2015 | 22.55 | 23.18 | 22.49 | 23.18 | 1,915,232 | +0.35(+1.54%) |
Oct 01, 2015 | 22.87 | 22.93 | 22.58 | 22.83 | 1,711,264 | +0.06(+0.28%) |
Sep 30, 2015 | 22.68 | 22.77 | 22.52 | 22.76 | 1,737,358 | +0.50(+2.25%) |
Sep 29, 2015 | 22.26 | 22.35 | 22.12 | 22.26 | 1,787,309 | -0.06(-0.25%) |
Sep 28, 2015 | 22.69 | 22.69 | 22.27 | 22.32 | 2,657,119 | -0.49(-2.15%) |
Sep 25, 2015 | 23.02 | 23.03 | 22.71 | 22.81 | 1,743,750 | +0.26(+1.15%) |
Sep 24, 2015 | 22.37 | 22.61 | 22.19 | 22.55 | 1,867,617 | -0.13(-0.57%) |
Sep 23, 2015 | 22.80 | 22.82 | 22.58 | 22.68 | 1,629,133 | -0.02(-0.08%) |
Sep 22, 2015 | 22.67 | 22.77 | 22.56 | 22.70 | 1,666,953 | -0.48(-2.08%) |
Sep 21, 2015 | 23.22 | 23.30 | 23.06 | 23.18 | 1,354,353 | +0.11(+0.48%) |
Sep 18, 2015 | 23.00 | 23.22 | 22.99 | 23.07 | 2,812,324 | -0.45(-1.93%) |
Sep 17, 2015 | 23.55 | 23.83 | 23.46 | 23.52 | 829,549 | -0.16(-0.67%) |
Sep 16, 2015 | 23.56 | 23.71 | 23.50 | 23.68 | 964,472 | +0.25(+1.07%) |
Sep 15, 2015 | 23.15 | 23.43 | 23.11 | 23.43 | 1,174,198 | +0.28(+1.20%) |
Sep 14, 2015 | 23.16 | 23.21 | 23.06 | 23.15 | 1,748,891 | -0.19(-0.79%) |
Sep 11, 2015 | 23.25 | 23.36 | 23.21 | 23.34 | 1,168,404 | -0.08(-0.36%) |
Sep 10, 2015 | 23.41 | 23.51 | 23.32 | 23.42 | 2,396,928 | +0.05(+0.20%) |
Sep 09, 2015 | 23.87 | 23.90 | 23.35 | 23.37 | 1,209,974 | -0.05(-0.20%) |
Sep 08, 2015 | 23.37 | 23.45 | 23.28 | 23.42 | 1,083,012 | +0.56(+2.47%) |
Sep 04, 2015 | 22.94 | 22.86 | 22.86 | 22.86 | 2,578,989 | -0.54(-2.30%) |
Sep 03, 2015 | 23.44 | 23.61 | 23.33 | 23.39 | 1,233,117 | +0.16(+0.68%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.99 | 23.24 | 3,415,799 | +0.43(+1.87%) |
Sep 01, 2015 | 23.01 | 23.10 | 22.74 | 22.81 | 1,357,827 | -0.85(-3.60%) |
Aug 31, 2015 | 23.73 | 23.85 | 23.62 | 23.66 | 1,994,755 | -0.21(-0.89%) |
Aug 28, 2015 | 23.73 | 23.94 | 23.72 | 23.87 | 2,135,393 | +0.00(+0.00%) |
Aug 27, 2015 | 23.73 | 24.22 | 23.61 | 23.87 | 2,662,886 | +0.44(+1.86%) |
Aug 26, 2015 | 23.24 | 23.44 | 22.76 | 23.44 | 2,971,428 | +0.89(+3.94%) |
Aug 25, 2015 | 23.29 | 23.82 | 22.54 | 22.55 | 4,526,654 | +0.36(+1.63%) |
Aug 24, 2015 | 22.93 | 22.93 | 17.71 | 22.19 | 5,603,907 | -1.18(-5.03%) |
Aug 21, 2015 | 23.97 | 24.06 | 23.34 | 23.37 | 4,380,852 | -0.81(-3.37%) |
Aug 20, 2015 | 24.58 | 24.62 | 24.18 | 24.18 | 2,787,215 | -0.70(-2.83%) |
Aug 19, 2015 | 25.04 | 25.08 | 24.85 | 24.88 | 1,185,590 | -0.37(-1.47%) |
Aug 18, 2015 | 25.31 | 25.33 | 25.22 | 25.25 | 697,855 | -0.14(-0.55%) |
Aug 17, 2015 | 25.19 | 25.41 | 25.17 | 25.39 | 573,490 | -0.03(-0.11%) |
Aug 14, 2015 | 25.28 | 25.43 | 25.26 | 25.42 | 1,357,689 | +0.06(+0.26%) |
Aug 13, 2015 | 25.40 | 25.43 | 25.31 | 25.36 | 536,246 | +0.01(+0.04%) |
Aug 12, 2015 | 25.23 | 25.35 | 25.00 | 25.35 | 1,013,615 | -0.39(-1.51%) |
Aug 11, 2015 | 25.73 | 25.77 | 25.65 | 25.74 | 1,043,042 | -0.37(-1.42%) |
Aug 10, 2015 | 25.98 | 26.11 | 25.95 | 26.11 | 1,036,520 | +0.24(+0.93%) |
Aug 07, 2015 | 25.92 | 25.92 | 25.79 | 25.87 | 948,989 | -0.07(-0.29%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.87 | 25.94 | 762,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.03 | 26.13 | 26.02 | 26.04 | 1,346,838 | +0.15(+0.57%) |
Aug 04, 2015 | 25.79 | 25.89 | 25.78 | 25.89 | 816,398 | +0.08(+0.32%) |