Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.61 | 23.62 | 23.47 | 23.48 | 25,174 | +0.01(+0.04%) |
Oct 29, 2015 | 23.63 | 23.66 | 23.47 | 23.47 | 7,160 | -0.11(-0.47%) |
Oct 28, 2015 | 23.58 | 23.59 | 23.58 | 23.59 | 1,787 | +0.41(+1.77%) |
Oct 27, 2015 | 23.29 | 23.29 | 23.18 | 23.18 | 679 | -0.31(-1.33%) |
Oct 26, 2015 | 23.49 | 23.50 | 23.49 | 23.49 | 1,675 | +0.08(+0.33%) |
Oct 23, 2015 | 23.48 | 23.48 | 23.41 | 23.41 | 1,334 | +0.07(+0.32%) |
Oct 22, 2015 | 23.36 | 23.48 | 23.34 | 23.34 | 2,621 | +0.15(+0.66%) |
Oct 21, 2015 | 23.54 | 23.54 | 23.19 | 23.19 | 3,227 | -0.22(-0.95%) |
Oct 20, 2015 | 23.40 | 23.57 | 23.40 | 23.41 | 2,450 | +0.03(+0.11%) |
Oct 19, 2015 | 23.45 | 23.45 | 23.37 | 23.38 | 10,524 | +0.09(+0.40%) |
Oct 16, 2015 | 23.53 | 23.53 | 23.23 | 23.29 | 1,645 | +0.25(+1.09%) |
Oct 15, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 429 | -0.17(-0.74%) |
Oct 14, 2015 | 23.23 | 23.27 | 23.21 | 23.21 | 869 | -0.05(-0.22%) |
Oct 13, 2015 | 23.42 | 23.57 | 23.26 | 23.26 | 6,293 | -0.15(-0.64%) |
Oct 12, 2015 | 23.36 | 23.50 | 23.36 | 23.41 | 11,428 | -0.02(-0.08%) |
Oct 09, 2015 | 23.42 | 23.43 | 23.42 | 23.43 | 536 | +0.17(+0.72%) |
Oct 08, 2015 | 23.24 | 23.36 | 23.24 | 23.26 | 49,173 | +0.02(+0.08%) |
Oct 07, 2015 | 23.18 | 23.24 | 23.18 | 23.24 | 12,856 | +0.22(+0.95%) |
Oct 06, 2015 | 23.16 | 23.16 | 22.92 | 23.02 | 8,042 | -0.05(-0.24%) |
Oct 05, 2015 | 23.01 | 23.08 | 23.01 | 23.08 | 4,602 | +0.68(+3.04%) |
Oct 02, 2015 | 22.09 | 22.47 | 22.00 | 22.40 | 12,708 | +0.03(+0.13%) |
Sep 30, 2015 | 22.22 | 22.37 | 22.37 | 22.37 | 4 | +0.37(+1.69%) |
Sep 28, 2015 | 22.65 | 21.99 | 21.99 | 21.99 | 46 | -0.58(-2.56%) |
Sep 25, 2015 | 22.87 | 22.87 | 22.57 | 22.57 | 2,431 | -0.17(-0.74%) |
Sep 24, 2015 | 22.73 | 22.74 | 22.73 | 22.74 | 19,125 | -0.07(-0.30%) |
Sep 22, 2015 | 22.98 | 22.81 | 22.81 | 22.81 | 69 | -0.37(-1.60%) |
Sep 21, 2015 | 23.22 | 23.22 | 23.18 | 23.18 | 402 | -0.15(-0.65%) |
Sep 18, 2015 | 23.34 | 23.41 | 23.29 | 23.33 | 7,057 | -0.37(-1.57%) |
Sep 17, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 311 | +0.13(+0.55%) |
Sep 16, 2015 | 23.38 | 23.57 | 23.38 | 23.57 | 5,351 | +0.22(+0.96%) |
Sep 15, 2015 | 23.11 | 23.35 | 23.11 | 23.35 | 4,631 | +0.28(+1.21%) |
Sep 14, 2015 | 23.07 | 23.07 | 23.00 | 23.07 | 4,037 | -0.08(-0.36%) |
Sep 11, 2015 | 22.99 | 23.15 | 22.96 | 23.15 | 5,436 | +0.09(+0.40%) |
Sep 10, 2015 | 23.13 | 23.20 | 22.94 | 23.06 | 13,199 | +0.07(+0.28%) |
Sep 09, 2015 | 23.43 | 23.55 | 22.95 | 22.99 | 50,198 | -0.09(-0.40%) |
Sep 08, 2015 | 23.10 | 23.10 | 23.09 | 23.09 | 543 | +0.35(+1.56%) |
Sep 04, 2015 | 22.80 | 22.73 | 22.73 | 22.73 | 17,409 | -0.28(-1.21%) |
Sep 03, 2015 | 23.07 | 23.25 | 22.97 | 23.01 | 3,461 | +0.10(+0.45%) |
Sep 02, 2015 | 22.68 | 22.91 | 22.59 | 22.91 | 5,419 | +0.25(+1.11%) |
Sep 01, 2015 | 22.82 | 22.82 | 22.52 | 22.66 | 10,224 | -0.61(-2.64%) |
Aug 31, 2015 | 23.38 | 23.38 | 23.12 | 23.27 | 6,582 | -0.12(-0.52%) |
Aug 28, 2015 | 23.26 | 23.43 | 23.26 | 23.39 | 2,439 | +0.27(+1.17%) |
Aug 27, 2015 | 22.85 | 23.15 | 22.85 | 23.12 | 3,543 | +0.50(+2.19%) |
Aug 26, 2015 | 22.70 | 22.70 | 22.16 | 22.63 | 10,026 | +0.58(+2.65%) |
Aug 25, 2015 | 22.69 | 22.69 | 22.04 | 22.04 | 2,053 | -0.34(-1.50%) |
Aug 24, 2015 | 22.08 | 22.84 | 22.08 | 22.38 | 4,441 | -0.96(-4.11%) |
Aug 21, 2015 | 23.17 | 23.34 | 23.17 | 23.34 | 6,185 | -0.39(-1.65%) |
Aug 20, 2015 | 24.10 | 24.43 | 23.73 | 23.73 | 1,348 | -0.70(-2.86%) |
Aug 19, 2015 | 24.42 | 24.57 | 24.18 | 24.43 | 12,231 | -0.02(-0.10%) |
Aug 18, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 536 | -0.15(-0.60%) |
Aug 17, 2015 | 24.56 | 24.64 | 24.56 | 24.60 | 631 | +0.21(+0.86%) |
Aug 14, 2015 | 24.39 | 24.39 | 24.39 | 24.39 | 395 | +0.02(+0.07%) |
Aug 13, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 5,446 | +0.14(+0.59%) |
Aug 12, 2015 | 24.23 | 24.23 | 24.23 | 24.23 | 214 | -0.13(-0.55%) |
Aug 11, 2015 | 24.23 | 24.36 | 24.23 | 24.36 | 1,020 | +0.12(+0.50%) |
Aug 06, 2015 | 24.22 | 24.24 | 24.24 | 24.24 | 46 | -0.29(-1.18%) |
Aug 05, 2015 | 24.44 | 24.63 | 24.44 | 24.53 | 2,526 | +0.21(+0.87%) |
Aug 04, 2015 | 24.32 | 24.32 | 24.32 | 24.32 | 268 | -0.03(-0.10%) |
Aug 03, 2015 | 24.49 | 24.49 | 24.32 | 24.34 | 600 | -0.23(-0.95%) |
Jul 31, 2015 | 24.66 | 24.66 | 24.57 | 24.57 | 333 | +0.07(+0.27%) |
Jul 30, 2015 | 24.44 | 24.51 | 24.44 | 24.51 | 856 | +0.08(+0.34%) |
Jul 29, 2015 | 24.31 | 24.43 | 24.25 | 24.43 | 4,975 | +0.16(+0.66%) |
Jul 28, 2015 | 24.29 | 24.29 | 24.27 | 24.27 | 870 | +0.29(+1.19%) |
Jul 27, 2015 | 24.02 | 24.02 | 23.98 | 23.98 | 2,339 | -0.32(-1.32%) |
Jul 24, 2015 | 24.38 | 24.38 | 24.30 | 24.30 | 1,316 | -0.44(-1.77%) |
Jul 23, 2015 | 24.74 | 24.74 | 24.74 | 24.74 | 1,426 | +0.13(+0.53%) |
Jul 21, 2015 | 24.75 | 24.61 | 24.61 | 24.61 | 3 | -0.16(-0.64%) |
Jul 20, 2015 | 24.80 | 24.80 | 24.71 | 24.77 | 1,260 | -0.10(-0.40%) |
Jul 17, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 214 | +0.00(+0.01%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 214 | +0.08(+0.31%) |
Jul 15, 2015 | 24.81 | 24.81 | 24.79 | 24.79 | 753 | -0.14(-0.58%) |
Jul 14, 2015 | 24.93 | 24.93 | 24.93 | 24.93 | 255 | +0.11(+0.44%) |
Jul 13, 2015 | 24.73 | 24.83 | 24.72 | 24.82 | 12,307 | +0.28(+1.13%) |
Jul 10, 2015 | 24.51 | 24.55 | 24.45 | 24.55 | 3,280 | +0.22(+0.92%) |
Jul 09, 2015 | 24.21 | 24.32 | 24.21 | 24.32 | 11,300 | +0.13(+0.54%) |
Jul 08, 2015 | 24.49 | 24.49 | 24.19 | 24.19 | 1,375 | -0.42(-1.70%) |
Jul 07, 2015 | 24.29 | 24.61 | 24.29 | 24.61 | 6,929 | +0.22(+0.92%) |
Jul 06, 2015 | 24.38 | 24.39 | 24.36 | 24.39 | 8,819 | -0.16(-0.67%) |
Jul 02, 2015 | 24.71 | 24.55 | 24.55 | 24.55 | 2,471 | -0.10(-0.39%) |
Jul 01, 2015 | 24.73 | 24.73 | 24.65 | 24.65 | 6,191 | +0.20(+0.80%) |
Jun 30, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 808 | +0.07(+0.27%) |
Jun 29, 2015 | 24.66 | 24.77 | 24.39 | 24.39 | 1,760 | -0.50(-2.02%) |
Jun 26, 2015 | 24.89 | 24.89 | 24.89 | 24.89 | 111 | -0.03(-0.11%) |
Jun 25, 2015 | 25.03 | 25.04 | 24.92 | 24.92 | 15,722 | -0.13(-0.52%) |
Jun 24, 2015 | 25.08 | 25.08 | 24.99 | 25.05 | 1,775 | -0.19(-0.75%) |
Jun 23, 2015 | 25.26 | 25.26 | 25.24 | 25.24 | 3,877 | -0.05(-0.21%) |
Jun 22, 2015 | 25.29 | 25.29 | 25.29 | 25.29 | 113 | +0.64(+2.60%) |
Jun 16, 2015 | 24.65 | 24.65 | 24.65 | 24.65 | 322 | -0.17(-0.67%) |
Jun 15, 2015 | 24.65 | 24.82 | 24.64 | 24.82 | 1,246 | -0.19(-0.74%) |
Jun 11, 2015 | 24.91 | 25.00 | 25.00 | 25.00 | 1,397 | +0.08(+0.32%) |
Jun 10, 2015 | 24.92 | 24.92 | 24.92 | 24.92 | 466 | +0.34(+1.38%) |
Jun 09, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 214 | -0.25(-1.02%) |
Jun 05, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 91 | +0.04(+0.16%) |
Jun 04, 2015 | 24.88 | 24.88 | 24.76 | 24.80 | 743 | -0.23(-0.93%) |
Jun 03, 2015 | 24.92 | 25.05 | 24.92 | 25.03 | 2,204 | +0.12(+0.48%) |
Jun 02, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 537 | -0.04(-0.15%) |
Jun 01, 2015 | 24.86 | 24.95 | 24.86 | 24.95 | 480 | -0.03(-0.11%) |
May 28, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 32 | +0.04(+0.15%) |
May 27, 2015 | 24.93 | 24.94 | 24.93 | 24.94 | 859 | +0.18(+0.72%) |
May 26, 2015 | 24.79 | 24.79 | 24.76 | 24.76 | 416 | -0.42(-1.66%) |
May 21, 2015 | 25.15 | 25.18 | 25.18 | 25.18 | 1,182 | +0.07(+0.30%) |
May 19, 2015 | 25.11 | 25.11 | 25.11 | 25.11 | 35 | +0.00(+0.00%) |
May 18, 2015 | 25.12 | 25.12 | 25.11 | 25.11 | 493 | +0.12(+0.48%) |
May 15, 2015 | 24.98 | 24.88 | 24.88 | 24.98 | 300 | +0.11(+0.42%) |
May 14, 2015 | 25.08 | 25.08 | 24.84 | 24.88 | 2,751 | +0.16(+0.64%) |
May 13, 2015 | 24.79 | 24.79 | 24.72 | 24.72 | 456 | +0.09(+0.37%) |
May 12, 2015 | 24.66 | 24.66 | 24.63 | 24.63 | 603 | -0.27(-1.08%) |
May 08, 2015 | 24.84 | 24.90 | 24.90 | 24.90 | 537 | +0.32(+1.29%) |
May 06, 2015 | 24.56 | 24.58 | 24.58 | 24.58 | 752 | -0.18(-0.71%) |
May 05, 2015 | 24.76 | 24.76 | 24.76 | 24.76 | 988 | -0.18(-0.74%) |
May 04, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 322 | +0.17(+0.67%) |
May 01, 2015 | 24.79 | 24.79 | 24.78 | 24.78 | 905 | -0.13(-0.52%) |
Apr 28, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 429 | -0.20(-0.78%) |
Apr 24, 2015 | 25.21 | 25.11 | 25.11 | 25.11 | 644 | +0.03(+0.12%) |
Apr 21, 2015 | 25.03 | 25.08 | 25.08 | 25.08 | 1,826 | +0.00(+0.02%) |
Apr 20, 2015 | 25.07 | 25.07 | 25.07 | 25.07 | 883 | +0.23(+0.94%) |
Apr 17, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 881 | -0.35(-1.38%) |
Apr 16, 2015 | 25.20 | 25.20 | 25.18 | 25.18 | 807 | -0.11(-0.43%) |
Apr 15, 2015 | 25.18 | 25.29 | 25.18 | 25.29 | 1,001 | +0.22(+0.89%) |
Apr 14, 2015 | 25.07 | 25.07 | 25.07 | 25.07 | 285 | -0.10(-0.41%) |
Apr 13, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 918 | +0.27(+1.08%) |
Apr 09, 2015 | 24.90 | 24.90 | 24.90 | 24.90 | 23 | -0.13(-0.50%) |
Apr 08, 2015 | 24.73 | 25.03 | 24.73 | 25.03 | 533 | +0.16(+0.65%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.86 | 24.86 | 322 | -0.18(-0.71%) |
Apr 06, 2015 | 24.79 | 25.04 | 24.71 | 25.04 | 929 | +0.27(+1.09%) |
Apr 01, 2015 | 24.77 | 24.77 | 24.77 | 24.77 | 1,074 | -0.07(-0.30%) |
Mar 31, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 882 | -0.18(-0.71%) |
Mar 30, 2015 | 24.71 | 25.03 | 24.71 | 25.02 | 2,176 | +0.35(+1.44%) |
Mar 27, 2015 | 24.67 | 24.56 | 24.63 | 24.67 | 1,214 | +0.11(+0.44%) |
Mar 26, 2015 | 24.59 | 24.59 | 24.48 | 24.56 | 2,125 | -0.17(-0.70%) |
Mar 25, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 752 | -0.56(-2.21%) |
Mar 20, 2015 | 25.00 | 25.29 | 25.29 | 25.29 | 226 | +0.17(+0.67%) |
Mar 18, 2015 | 25.12 | 25.12 | 25.12 | 25.12 | 2 | +0.32(+1.30%) |
Mar 16, 2015 | 24.71 | 24.80 | 24.80 | 24.80 | 93 | +0.45(+1.83%) |
Mar 13, 2015 | 24.36 | 24.36 | 24.36 | 24.36 | 220 | -0.18(-0.74%) |
Mar 12, 2015 | 24.54 | 24.54 | 24.44 | 24.54 | 785 | +0.30(+1.23%) |
Mar 11, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 557 | -0.32(-1.29%) |
Mar 09, 2015 | 24.56 | 24.56 | 24.56 | 24.56 | 429 | -0.13(-0.53%) |
Mar 06, 2015 | 24.69 | 24.69 | 24.69 | 24.69 | 117 | -0.13(-0.52%) |
Mar 05, 2015 | 24.81 | 24.82 | 24.81 | 24.82 | 448 | +0.08(+0.33%) |
Mar 04, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 107 | -0.17(-0.70%) |
Mar 03, 2015 | 24.88 | 24.91 | 24.88 | 24.91 | 2,501 | -0.04(-0.15%) |
Feb 27, 2015 | 24.98 | 24.95 | 24.95 | 24.95 | 537 | -0.02(-0.08%) |
Feb 26, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 271 | -0.05(-0.20%) |
Feb 25, 2015 | 25.07 | 25.07 | 25.00 | 25.02 | 1,416 | +0.02(+0.09%) |
Feb 24, 2015 | 25.03 | 25.04 | 24.99 | 24.99 | 1,545 | +0.05(+0.19%) |
Feb 23, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 1,140 | +0.08(+0.34%) |
Feb 20, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 862 | +0.07(+0.26%) |
Feb 17, 2015 | 24.78 | 24.80 | 24.80 | 24.80 | 1,074 | +0.04(+0.17%) |
Feb 13, 2015 | 24.76 | 24.76 | 24.76 | 24.76 | 429 | +0.15(+0.59%) |
Feb 12, 2015 | 24.67 | 24.67 | 24.61 | 24.61 | 660 | +0.24(+0.98%) |
Feb 11, 2015 | 24.47 | 24.47 | 24.37 | 24.37 | 429 | -0.11(-0.44%) |
Feb 06, 2015 | 24.48 | 24.48 | 24.48 | 24.48 | 37 | +0.15(+0.63%) |
Feb 05, 2015 | 24.32 | 24.32 | 24.32 | 24.32 | 255 | +0.29(+1.20%) |
Feb 04, 2015 | 24.04 | 24.04 | 24.04 | 24.04 | 214 | +0.23(+0.96%) |
Jan 28, 2015 | 23.92 | 23.81 | 23.81 | 23.81 | 1,504 | -0.35(-1.45%) |
Jan 23, 2015 | 24.18 | 24.16 | 24.16 | 24.16 | 429 | +0.01(+0.05%) |
Jan 22, 2015 | 24.15 | 24.15 | 24.15 | 24.15 | 2,874 | +0.41(+1.75%) |
Jan 21, 2015 | 23.75 | 23.75 | 23.72 | 23.73 | 1,109 | +0.24(+1.04%) |
Jan 16, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 7 | +0.07(+0.32%) |
Jan 15, 2015 | 23.49 | 23.49 | 23.41 | 23.41 | 1,272 | -0.60(-2.48%) |