Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.67 | 25.84 | 25.36 | 25.38 | 1,455,320 | -0.29(-1.14%) |
Oct 29, 2015 | 26.10 | 26.10 | 25.45 | 25.67 | 1,933,295 | -0.43(-1.65%) |
Oct 28, 2015 | 24.81 | 26.33 | 24.50 | 26.10 | 3,004,378 | +2.29(+9.62%) |
Oct 27, 2015 | 23.73 | 23.99 | 23.54 | 23.81 | 1,669,463 | -0.06(-0.25%) |
Oct 26, 2015 | 24.14 | 24.27 | 23.70 | 23.87 | 1,351,440 | -0.27(-1.11%) |
Oct 23, 2015 | 23.86 | 24.27 | 23.70 | 24.14 | 1,179,714 | +0.39(+1.63%) |
Oct 22, 2015 | 23.40 | 23.83 | 23.37 | 23.75 | 773,273 | +0.45(+1.92%) |
Oct 21, 2015 | 23.60 | 23.74 | 23.28 | 23.30 | 694,856 | -0.26(-1.10%) |
Oct 20, 2015 | 23.50 | 23.63 | 23.32 | 23.56 | 496,374 | -0.01(-0.04%) |
Oct 19, 2015 | 23.27 | 23.60 | 23.23 | 23.57 | 490,201 | +0.22(+0.92%) |
Oct 16, 2015 | 23.52 | 23.58 | 23.24 | 23.35 | 698,783 | -0.09(-0.40%) |
Oct 15, 2015 | 23.24 | 23.46 | 23.10 | 23.45 | 374,052 | +0.25(+1.08%) |
Oct 14, 2015 | 23.38 | 23.62 | 23.15 | 23.20 | 504,740 | -0.22(-0.92%) |
Oct 13, 2015 | 23.77 | 23.84 | 23.40 | 23.41 | 1,027,896 | -0.44(-1.84%) |
Oct 12, 2015 | 23.81 | 23.93 | 23.68 | 23.85 | 574,079 | +0.03(+0.11%) |
Oct 09, 2015 | 23.96 | 24.12 | 23.71 | 23.83 | 690,706 | -0.08(-0.32%) |
Oct 08, 2015 | 23.66 | 23.93 | 23.60 | 23.90 | 598,355 | +0.15(+0.62%) |
Oct 07, 2015 | 23.27 | 23.80 | 23.22 | 23.76 | 915,081 | +0.56(+2.41%) |
Oct 06, 2015 | 22.96 | 23.21 | 22.81 | 23.20 | 1,127,245 | +0.19(+0.82%) |
Oct 05, 2015 | 22.91 | 23.11 | 22.84 | 23.01 | 1,607,566 | +0.27(+1.17%) |
Oct 02, 2015 | 22.40 | 22.78 | 21.97 | 22.74 | 1,058,192 | +0.08(+0.34%) |
Oct 01, 2015 | 22.59 | 22.75 | 22.30 | 22.66 | 837,952 | +0.09(+0.38%) |
Sep 30, 2015 | 22.88 | 22.98 | 22.33 | 22.58 | 1,877,223 | -0.08(-0.34%) |
Sep 29, 2015 | 22.93 | 23.01 | 22.51 | 22.65 | 1,332,774 | -0.24(-1.05%) |
Sep 28, 2015 | 23.39 | 23.44 | 22.81 | 22.90 | 2,326,929 | -0.51(-2.17%) |
Sep 25, 2015 | 23.51 | 23.60 | 23.29 | 23.40 | 1,103,804 | +0.14(+0.59%) |
Sep 24, 2015 | 23.41 | 23.43 | 23.06 | 23.27 | 1,325,226 | -0.34(-1.42%) |
Sep 23, 2015 | 23.66 | 23.78 | 23.52 | 23.60 | 1,115,677 | +0.00(+0.00%) |
Sep 22, 2015 | 23.68 | 23.90 | 23.56 | 23.60 | 1,433,068 | -0.34(-1.44%) |
Sep 21, 2015 | 24.01 | 24.18 | 23.65 | 23.95 | 1,322,209 | +0.08(+0.32%) |
Sep 18, 2015 | 23.57 | 23.95 | 23.52 | 23.87 | 3,487,571 | -0.01(-0.04%) |
Sep 17, 2015 | 23.55 | 24.19 | 23.39 | 23.88 | 1,359,861 | +0.34(+1.46%) |
Sep 16, 2015 | 23.34 | 23.69 | 23.15 | 23.53 | 1,125,727 | +0.25(+1.07%) |
Sep 15, 2015 | 22.88 | 23.34 | 22.79 | 23.28 | 820,388 | +0.46(+2.00%) |
Sep 14, 2015 | 22.96 | 22.97 | 22.72 | 22.83 | 1,104,467 | -0.16(-0.71%) |
Sep 11, 2015 | 22.62 | 23.01 | 22.17 | 22.99 | 2,408,491 | -0.37(-1.59%) |
Sep 10, 2015 | 23.36 | 23.67 | 23.28 | 23.36 | 1,472,960 | -0.09(-0.37%) |
Sep 09, 2015 | 23.47 | 23.87 | 23.27 | 23.45 | 2,060,831 | +0.26(+1.11%) |
Sep 08, 2015 | 23.40 | 23.40 | 22.98 | 23.19 | 1,063,300 | +0.22(+0.94%) |
Sep 04, 2015 | 23.12 | 22.97 | 22.97 | 22.97 | 962,859 | -0.44(-1.88%) |
Sep 03, 2015 | 23.05 | 23.62 | 22.97 | 23.41 | 1,087,951 | +0.46(+1.99%) |
Sep 02, 2015 | 22.91 | 22.96 | 22.60 | 22.96 | 994,172 | +0.31(+1.37%) |
Sep 01, 2015 | 22.47 | 22.78 | 22.22 | 22.65 | 1,596,477 | -0.35(-1.54%) |
Aug 31, 2015 | 22.72 | 23.11 | 22.68 | 23.00 | 1,463,625 | +0.06(+0.26%) |
Aug 28, 2015 | 22.82 | 23.15 | 22.58 | 22.94 | 787,202 | +0.00(+0.00%) |
Aug 27, 2015 | 23.00 | 23.09 | 22.52 | 22.94 | 970,392 | +0.00(+0.00%) |
Aug 26, 2015 | 22.55 | 22.97 | 22.18 | 22.94 | 1,274,822 | +0.91(+4.15%) |
Aug 25, 2015 | 22.99 | 22.99 | 22.01 | 22.03 | 896,462 | -0.37(-1.65%) |
Aug 24, 2015 | 21.80 | 23.17 | 21.65 | 22.40 | 1,716,907 | -0.76(-3.27%) |
Aug 21, 2015 | 23.50 | 23.58 | 23.10 | 23.15 | 1,838,080 | -0.59(-2.47%) |
Aug 20, 2015 | 23.56 | 23.89 | 23.37 | 23.74 | 904,323 | +0.03(+0.11%) |
Aug 19, 2015 | 23.74 | 23.83 | 23.51 | 23.71 | 536,160 | -0.07(-0.29%) |
Aug 18, 2015 | 23.79 | 23.89 | 23.61 | 23.78 | 925,639 | -0.01(-0.04%) |
Aug 17, 2015 | 23.40 | 23.96 | 23.30 | 23.79 | 769,403 | +0.37(+1.58%) |
Aug 14, 2015 | 23.43 | 23.54 | 23.28 | 23.42 | 604,140 | -0.04(-0.18%) |
Aug 13, 2015 | 23.39 | 23.62 | 23.15 | 23.46 | 613,315 | +0.11(+0.48%) |
Aug 12, 2015 | 23.09 | 23.47 | 22.74 | 23.35 | 832,928 | -0.09(-0.37%) |
Aug 11, 2015 | 22.84 | 23.50 | 22.80 | 23.44 | 1,258,337 | +0.40(+1.72%) |
Aug 10, 2015 | 23.21 | 23.74 | 22.98 | 23.04 | 1,117,273 | -0.01(-0.04%) |
Aug 07, 2015 | 22.55 | 23.06 | 22.47 | 23.05 | 703,939 | +0.41(+1.83%) |
Aug 06, 2015 | 23.26 | 23.34 | 22.36 | 22.64 | 820,667 | -0.60(-2.59%) |
Aug 05, 2015 | 23.15 | 23.33 | 23.00 | 23.24 | 891,810 | +0.09(+0.41%) |
Aug 04, 2015 | 23.29 | 23.37 | 23.09 | 23.15 | 585,166 | -0.18(-0.77%) |