Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.19 | 24.21 | 24.05 | 24.05 | 226,872 | -0.12(-0.50%) |
Oct 29, 2015 | 24.12 | 24.20 | 24.10 | 24.17 | 215,563 | +0.00(+0.00%) |
Oct 28, 2015 | 23.95 | 24.17 | 23.88 | 24.17 | 456,854 | +0.26(+1.09%) |
Oct 27, 2015 | 23.88 | 23.94 | 23.83 | 23.91 | 168,420 | -0.05(-0.21%) |
Oct 26, 2015 | 23.99 | 23.99 | 23.91 | 23.96 | 290,928 | -0.06(-0.25%) |
Oct 23, 2015 | 24.00 | 24.06 | 23.88 | 24.02 | 360,380 | +0.29(+1.22%) |
Oct 22, 2015 | 23.49 | 23.76 | 23.48 | 23.73 | 315,762 | +0.37(+1.58%) |
Oct 21, 2015 | 23.56 | 23.56 | 23.34 | 23.36 | 197,494 | -0.12(-0.51%) |
Oct 20, 2015 | 23.45 | 23.56 | 23.43 | 23.48 | 179,041 | -0.04(-0.17%) |
Oct 19, 2015 | 23.42 | 23.52 | 23.38 | 23.52 | 125,179 | +0.03(+0.13%) |
Oct 16, 2015 | 23.43 | 23.49 | 23.36 | 23.49 | 311,658 | +0.12(+0.51%) |
Oct 15, 2015 | 23.13 | 23.38 | 23.09 | 23.37 | 262,136 | +0.31(+1.34%) |
Oct 14, 2015 | 23.17 | 23.23 | 23.02 | 23.06 | 308,545 | -0.11(-0.47%) |
Oct 13, 2015 | 23.23 | 23.36 | 23.15 | 23.17 | 191,918 | -0.11(-0.47%) |
Oct 09, 2015 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 23.03 | 23.31 | 23.00 | 23.28 | 309,292 | +0.20(+0.87%) |
Oct 07, 2015 | 23.02 | 23.11 | 22.87 | 23.08 | 309,175 | +0.20(+0.87%) |
Oct 06, 2015 | 22.95 | 23.02 | 22.82 | 22.88 | 185,977 | -0.09(-0.39%) |
Oct 05, 2015 | 22.75 | 23.00 | 22.74 | 22.97 | 326,166 | +0.42(+1.86%) |
Oct 02, 2015 | 22.00 | 22.55 | 21.93 | 22.55 | 264,510 | +0.29(+1.30%) |
Oct 01, 2015 | 22.26 | 22.29 | 22.02 | 22.26 | 153,439 | +0.04(+0.18%) |
Sep 30, 2015 | 22.07 | 22.23 | 21.98 | 22.22 | 319,200 | +0.41(+1.88%) |
Sep 29, 2015 | 21.82 | 21.98 | 21.67 | 21.81 | 280,281 | +0.03(+0.14%) |
Sep 28, 2015 | 22.24 | 22.24 | 21.76 | 21.78 | 302,965 | -0.59(-2.64%) |
Sep 25, 2015 | 22.55 | 22.60 | 22.25 | 22.37 | 319,603 | -0.04(-0.18%) |
Sep 24, 2015 | 22.30 | 22.41 | 22.11 | 22.41 | 229,782 | -0.07(-0.31%) |
Sep 23, 2015 | 22.52 | 22.59 | 22.39 | 22.48 | 71,126 | -0.03(-0.13%) |
Sep 22, 2015 | 22.50 | 22.56 | 22.36 | 22.51 | 333,641 | -0.27(-1.19%) |
Sep 21, 2015 | 22.80 | 22.93 | 22.68 | 22.78 | 318,719 | +0.10(+0.44%) |
Sep 18, 2015 | 22.73 | 22.93 | 22.64 | 22.68 | 205,783 | -0.39(-1.69%) |
Sep 17, 2015 | 23.10 | 23.41 | 23.02 | 23.07 | 471,566 | -0.05(-0.22%) |
Sep 16, 2015 | 22.96 | 23.13 | 22.92 | 23.12 | 418,855 | +0.20(+0.87%) |
Sep 15, 2015 | 22.70 | 22.97 | 22.64 | 22.92 | 300,526 | +0.30(+1.33%) |
Sep 14, 2015 | 22.74 | 22.74 | 22.57 | 22.62 | 78,468 | -0.02(-0.09%) |
Sep 11, 2015 | 22.55 | 22.66 | 22.46 | 22.64 | 138,153 | +0.05(+0.22%) |
Sep 10, 2015 | 22.44 | 22.75 | 22.44 | 22.59 | 221,088 | +0.10(+0.44%) |
Sep 09, 2015 | 23.00 | 23.02 | 22.44 | 22.49 | 244,593 | -0.29(-1.27%) |
Sep 08, 2015 | 22.62 | 22.80 | 22.54 | 22.78 | 352,161 | +0.53(+2.38%) |
Sep 04, 2015 | 22.25 | 22.25 | 22.25 | 0 | -0.33(-1.46%) | |
Sep 03, 2015 | 22.66 | 22.85 | 22.52 | 22.58 | 227,001 | +0.05(+0.22%) |
Sep 02, 2015 | 22.48 | 22.54 | 22.22 | 22.53 | 247,803 | +0.36(+1.62%) |
Sep 01, 2015 | 22.30 | 22.47 | 22.02 | 22.17 | 387,592 | -0.66(-2.89%) |
Aug 31, 2015 | 22.88 | 22.99 | 22.75 | 22.83 | 386,552 | -0.19(-0.83%) |
Aug 28, 2015 | 22.92 | 23.08 | 22.86 | 23.02 | 178,685 | +0.02(+0.09%) |
Aug 27, 2015 | 22.75 | 23.03 | 22.56 | 23.00 | 542,589 | +0.57(+2.54%) |
Aug 26, 2015 | 22.17 | 22.45 | 21.72 | 22.43 | 784,304 | +0.85(+3.94%) |
Aug 25, 2015 | 22.57 | 22.57 | 21.58 | 21.58 | 570,489 | -0.31(-1.42%) |
Aug 24, 2015 | 21.61 | 22.61 | 20.32 | 21.89 | 1,626,809 | -0.94(-4.12%) |
Aug 21, 2015 | 23.33 | 23.44 | 22.83 | 22.83 | 526,813 | -0.76(-3.22%) |
Aug 20, 2015 | 23.87 | 23.93 | 23.58 | 23.59 | 298,130 | -0.52(-2.16%) |
Aug 19, 2015 | 24.18 | 24.25 | 23.97 | 24.11 | 247,337 | -0.16(-0.66%) |
Aug 18, 2015 | 24.29 | 24.34 | 24.24 | 24.27 | 83,291 | -0.07(-0.29%) |
Aug 17, 2015 | 24.11 | 24.34 | 24.06 | 24.34 | 112,766 | +0.14(+0.58%) |
Aug 14, 2015 | 24.10 | 24.21 | 24.09 | 24.20 | 185,941 | +0.09(+0.37%) |
Aug 13, 2015 | 24.14 | 24.22 | 24.05 | 24.11 | 89,853 | -0.02(-0.08%) |
Aug 12, 2015 | 23.91 | 24.16 | 23.75 | 24.13 | 277,516 | +0.02(+0.06%) |
Aug 11, 2015 | 24.16 | 24.20 | 24.01 | 24.11 | 263,812 | -0.21(-0.84%) |
Aug 10, 2015 | 24.20 | 24.34 | 24.18 | 24.32 | 112,544 | +0.29(+1.21%) |
Aug 07, 2015 | 24.06 | 24.06 | 23.92 | 24.03 | 191,632 | -0.07(-0.29%) |
Aug 06, 2015 | 24.32 | 24.32 | 24.00 | 24.10 | 109,520 | -0.19(-0.78%) |
Aug 05, 2015 | 24.32 | 24.42 | 24.25 | 24.29 | 216,862 | +0.12(+0.50%) |