Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.27 | 23.36 | 23.20 | 23.26 | 19,387 | +0.06(+0.26%) |
Oct 29, 2015 | 23.17 | 23.20 | 23.06 | 23.20 | 19,812 | +0.13(+0.56%) |
Oct 28, 2015 | 23.10 | 23.22 | 22.92 | 23.07 | 21,398 | +0.21(+0.90%) |
Oct 27, 2015 | 23.00 | 23.09 | 22.84 | 22.86 | 32,930 | -0.04(-0.15%) |
Oct 26, 2015 | 22.95 | 23.05 | 22.87 | 22.90 | 22,320 | -0.01(-0.04%) |
Oct 23, 2015 | 22.96 | 23.00 | 22.86 | 22.91 | 19,581 | +0.22(+0.97%) |
Oct 22, 2015 | 22.73 | 22.85 | 22.69 | 22.69 | 319,696 | -0.07(-0.33%) |
Oct 21, 2015 | 22.85 | 22.86 | 22.76 | 22.77 | 16,673 | +0.01(+0.04%) |
Oct 20, 2015 | 22.88 | 22.88 | 22.70 | 22.75 | 39,553 | +0.08(+0.35%) |
Oct 19, 2015 | 22.74 | 22.79 | 22.65 | 22.68 | 13,704 | -0.12(-0.55%) |
Oct 16, 2015 | 22.80 | 22.86 | 22.67 | 22.80 | 28,803 | +0.12(+0.53%) |
Oct 15, 2015 | 22.32 | 22.68 | 22.32 | 22.68 | 39,539 | +0.25(+1.11%) |
Oct 14, 2015 | 22.40 | 22.43 | 22.34 | 22.43 | 18,874 | +0.04(+0.18%) |
Oct 13, 2015 | 22.30 | 22.43 | 22.30 | 22.39 | 9,287 | -0.11(-0.49%) |
Oct 12, 2015 | 22.38 | 22.54 | 22.31 | 22.50 | 27,044 | +0.09(+0.42%) |
Oct 09, 2015 | 22.52 | 22.53 | 22.38 | 22.41 | 52,700 | -0.16(-0.73%) |
Oct 08, 2015 | 22.19 | 22.57 | 22.19 | 22.57 | 36,162 | +0.36(+1.62%) |
Oct 07, 2015 | 22.26 | 22.34 | 22.10 | 22.21 | 83,400 | +0.02(+0.09%) |
Oct 06, 2015 | 22.13 | 22.28 | 22.08 | 22.19 | 60,172 | +0.09(+0.41%) |
Oct 05, 2015 | 21.88 | 22.10 | 21.88 | 22.10 | 55,596 | +0.41(+1.89%) |
Oct 02, 2015 | 21.52 | 21.69 | 21.45 | 21.69 | 32,702 | +0.09(+0.42%) |
Oct 01, 2015 | 21.67 | 21.67 | 21.30 | 21.60 | 87,408 | +0.10(+0.47%) |
Sep 30, 2015 | 21.44 | 21.55 | 21.35 | 21.50 | 38,008 | +0.25(+1.18%) |
Sep 29, 2015 | 21.34 | 21.34 | 21.20 | 21.25 | 70,069 | -0.03(-0.14%) |
Sep 28, 2015 | 21.25 | 21.34 | 21.19 | 21.28 | 28,030 | -0.02(-0.09%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.26 | 21.30 | 26,140 | +0.25(+1.19%) |
Sep 24, 2015 | 21.00 | 21.09 | 20.91 | 21.05 | 34,264 | +0.02(+0.10%) |
Sep 23, 2015 | 21.33 | 21.33 | 21.03 | 21.03 | 15,271 | -0.25(-1.17%) |
Sep 22, 2015 | 21.23 | 21.28 | 21.10 | 21.28 | 21,594 | -0.46(-2.12%) |
Sep 21, 2015 | 21.92 | 21.92 | 21.74 | 21.74 | 16,833 | +0.02(+0.09%) |
Sep 18, 2015 | 21.90 | 21.97 | 21.65 | 21.72 | 21,069 | -0.19(-0.87%) |
Sep 17, 2015 | 21.78 | 22.14 | 21.72 | 21.91 | 22,218 | -0.24(-1.08%) |
Sep 16, 2015 | 22.00 | 22.17 | 21.67 | 22.15 | 47,866 | +0.48(+2.22%) |
Sep 15, 2015 | 21.71 | 21.75 | 21.57 | 21.67 | 20,773 | -0.14(-0.64%) |
Sep 14, 2015 | 21.76 | 21.84 | 21.76 | 21.81 | 50,524 | +0.02(+0.11%) |
Sep 11, 2015 | 21.55 | 21.82 | 21.55 | 21.79 | 26,976 | +0.02(+0.11%) |
Sep 10, 2015 | 21.68 | 21.76 | 21.53 | 21.76 | 25,452 | +0.25(+1.16%) |
Sep 09, 2015 | 21.76 | 21.76 | 21.48 | 21.51 | 51,218 | -0.10(-0.46%) |
Sep 08, 2015 | 21.52 | 21.64 | 21.43 | 21.61 | 59,187 | +0.34(+1.60%) |
Sep 04, 2015 | 21.27 | 21.27 | 21.27 | 0 | -0.14(-0.63%) | |
Sep 03, 2015 | 21.47 | 21.58 | 21.38 | 21.41 | 23,503 | +0.10(+0.45%) |
Sep 02, 2015 | 21.30 | 21.34 | 21.01 | 21.31 | 36,804 | +0.16(+0.76%) |
Sep 01, 2015 | 21.16 | 21.22 | 21.10 | 21.15 | 29,105 | -0.48(-2.22%) |
Aug 31, 2015 | 21.46 | 21.63 | 21.41 | 21.63 | 36,100 | +0.04(+0.19%) |
Aug 28, 2015 | 21.41 | 21.65 | 21.41 | 21.59 | 69,011 | -0.10(-0.46%) |
Aug 27, 2015 | 21.64 | 21.69 | 21.41 | 21.69 | 90,115 | +0.01(+0.02%) |
Aug 26, 2015 | 21.55 | 21.72 | 21.33 | 21.68 | 46,469 | +0.09(+0.44%) |
Aug 25, 2015 | 21.76 | 21.76 | 21.50 | 21.59 | 46,668 | +0.46(+2.18%) |
Aug 24, 2015 | 20.95 | 21.44 | 20.84 | 21.13 | 87,659 | -0.47(-2.18%) |
Aug 21, 2015 | 21.82 | 21.88 | 21.50 | 21.60 | 48,111 | -0.33(-1.53%) |
Aug 20, 2015 | 22.03 | 22.04 | 21.90 | 21.93 | 29,508 | -0.39(-1.72%) |
Aug 19, 2015 | 22.13 | 22.35 | 22.09 | 22.32 | 37,278 | +0.05(+0.20%) |
Aug 18, 2015 | 22.25 | 22.35 | 22.19 | 22.27 | 31,031 | +0.03(+0.13%) |
Aug 17, 2015 | 22.21 | 22.28 | 22.14 | 22.25 | 15,605 | -0.15(-0.69%) |
Aug 14, 2015 | 22.30 | 22.40 | 22.27 | 22.40 | 39,614 | +0.11(+0.49%) |
Aug 13, 2015 | 22.29 | 22.34 | 22.22 | 22.29 | 15,350 | -0.06(-0.27%) |
Aug 12, 2015 | 22.14 | 22.35 | 22.14 | 22.35 | 30,352 | +0.06(+0.27%) |
Aug 11, 2015 | 22.40 | 22.40 | 22.20 | 22.29 | 16,307 | -0.15(-0.67%) |
Aug 10, 2015 | 22.30 | 22.48 | 22.29 | 22.44 | 70,011 | +0.24(+1.08%) |
Aug 07, 2015 | 22.28 | 22.30 | 22.16 | 22.20 | 59,002 | -0.22(-0.98%) |
Aug 06, 2015 | 22.32 | 22.42 | 22.32 | 22.42 | 83,183 | +0.07(+0.29%) |
Aug 05, 2015 | 22.36 | 22.44 | 22.24 | 22.36 | 21,140 | -0.11(-0.47%) |
Aug 04, 2015 | 22.61 | 22.61 | 22.41 | 22.46 | 33,214 | -0.09(-0.40%) |