Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.52 | 22.52 | 22.18 | 22.23 | 61,587 | -0.29(-1.29%) |
Oct 29, 2015 | 22.52 | 22.57 | 22.44 | 22.52 | 33,123 | -0.05(-0.22%) |
Oct 28, 2015 | 22.45 | 22.63 | 22.41 | 22.57 | 53,330 | +0.18(+0.80%) |
Oct 27, 2015 | 22.44 | 22.49 | 22.34 | 22.39 | 40,602 | -0.11(-0.49%) |
Oct 26, 2015 | 22.68 | 22.70 | 22.48 | 22.50 | 42,663 | -0.17(-0.75%) |
Oct 23, 2015 | 22.71 | 22.76 | 22.65 | 22.67 | 30,323 | -0.01(-0.04%) |
Oct 22, 2015 | 22.47 | 22.70 | 22.47 | 22.68 | 80,578 | +0.31(+1.39%) |
Oct 21, 2015 | 22.45 | 22.55 | 22.35 | 22.37 | 47,222 | +0.01(+0.04%) |
Oct 20, 2015 | 22.35 | 22.42 | 22.32 | 22.36 | 33,415 | +0.15(+0.68%) |
Oct 19, 2015 | 22.18 | 22.23 | 22.15 | 22.21 | 37,240 | -0.01(-0.05%) |
Oct 16, 2015 | 22.28 | 22.31 | 22.20 | 22.22 | 44,124 | +0.01(+0.05%) |
Oct 15, 2015 | 22.24 | 22.29 | 22.09 | 22.21 | 37,918 | +0.02(+0.09%) |
Oct 14, 2015 | 22.33 | 22.40 | 22.18 | 22.19 | 43,932 | -0.14(-0.63%) |
Oct 13, 2015 | 22.45 | 22.45 | 22.29 | 22.33 | 45,304 | -0.22(-0.98%) |
Oct 09, 2015 | 22.55 | 22.55 | 22.55 | 0 | -0.06(-0.27%) | |
Oct 08, 2015 | 22.43 | 22.61 | 22.43 | 22.61 | 36,034 | +0.13(+0.58%) |
Oct 07, 2015 | 22.41 | 22.61 | 22.40 | 22.48 | 43,176 | +0.19(+0.85%) |
Oct 06, 2015 | 22.11 | 22.35 | 22.10 | 22.29 | 32,709 | +0.23(+1.04%) |
Oct 05, 2015 | 21.67 | 22.14 | 21.67 | 22.06 | 53,309 | +0.52(+2.41%) |
Oct 02, 2015 | 21.42 | 21.55 | 21.27 | 21.54 | 45,186 | -0.07(-0.32%) |
Oct 01, 2015 | 21.68 | 21.68 | 21.50 | 21.61 | 45,640 | +0.02(+0.09%) |
Sep 30, 2015 | 21.50 | 21.61 | 21.44 | 21.59 | 56,994 | +0.29(+1.36%) |
Sep 29, 2015 | 21.20 | 21.33 | 21.16 | 21.30 | 33,645 | +0.11(+0.52%) |
Sep 28, 2015 | 21.46 | 21.46 | 21.19 | 21.19 | 70,251 | -0.33(-1.53%) |
Sep 25, 2015 | 21.54 | 21.60 | 21.50 | 21.52 | 40,069 | +0.14(+0.65%) |
Sep 24, 2015 | 21.41 | 21.42 | 21.25 | 21.38 | 37,953 | -0.15(-0.70%) |
Sep 23, 2015 | 21.65 | 21.67 | 21.45 | 21.53 | 32,650 | -0.10(-0.46%) |
Sep 22, 2015 | 21.75 | 21.75 | 21.54 | 21.63 | 54,615 | -0.32(-1.46%) |
Sep 21, 2015 | 21.80 | 21.95 | 21.75 | 21.95 | 44,470 | +0.29(+1.34%) |
Sep 18, 2015 | 21.66 | 21.70 | 21.60 | 21.66 | 26,290 | -0.24(-1.10%) |
Sep 17, 2015 | 21.89 | 22.03 | 21.67 | 21.90 | 43,993 | +0.02(+0.09%) |
Sep 16, 2015 | 21.51 | 21.88 | 21.49 | 21.88 | 29,828 | +0.37(+1.72%) |
Sep 15, 2015 | 21.42 | 21.54 | 21.38 | 21.51 | 44,300 | +0.10(+0.47%) |
Sep 14, 2015 | 21.45 | 21.52 | 21.40 | 21.41 | 35,451 | -0.06(-0.28%) |
Sep 11, 2015 | 21.61 | 21.61 | 21.41 | 21.47 | 46,614 | -0.16(-0.74%) |
Sep 10, 2015 | 21.50 | 21.71 | 21.50 | 21.63 | 61,228 | +0.06(+0.28%) |
Sep 09, 2015 | 21.83 | 21.90 | 21.55 | 21.57 | 65,111 | -0.10(-0.46%) |
Sep 08, 2015 | 21.67 | 21.73 | 21.64 | 21.67 | 101,817 | +0.20(+0.93%) |
Sep 04, 2015 | 21.47 | 21.47 | 21.47 | 0 | -0.15(-0.69%) | |
Sep 03, 2015 | 21.49 | 21.71 | 21.48 | 21.62 | 54,742 | +0.23(+1.08%) |
Sep 02, 2015 | 21.57 | 21.65 | 21.31 | 21.39 | 53,882 | -0.01(-0.05%) |
Sep 01, 2015 | 21.66 | 21.70 | 21.31 | 21.40 | 85,967 | -0.63(-2.86%) |
Aug 31, 2015 | 21.94 | 22.05 | 21.67 | 22.03 | 85,467 | +0.09(+0.41%) |
Aug 28, 2015 | 21.75 | 21.97 | 21.75 | 21.94 | 34,171 | +0.11(+0.50%) |
Aug 27, 2015 | 21.61 | 21.95 | 21.45 | 21.83 | 121,093 | +0.68(+3.22%) |
Aug 26, 2015 | 21.11 | 21.17 | 20.66 | 21.15 | 125,312 | +0.44(+2.12%) |
Aug 25, 2015 | 20.81 | 21.04 | 20.68 | 20.71 | 145,326 | +0.24(+1.17%) |
Aug 24, 2015 | 20.00 | 20.87 | 19.61 | 20.47 | 223,705 | -0.71(-3.35%) |
Aug 21, 2015 | 21.31 | 21.46 | 21.17 | 21.18 | 69,816 | -0.32(-1.49%) |
Aug 20, 2015 | 21.73 | 21.73 | 21.50 | 21.50 | 97,442 | -0.38(-1.74%) |
Aug 19, 2015 | 22.08 | 22.08 | 21.78 | 21.88 | 35,658 | -0.27(-1.22%) |
Aug 18, 2015 | 22.13 | 22.20 | 22.05 | 22.15 | 30,230 | -0.06(-0.27%) |
Aug 17, 2015 | 22.25 | 22.25 | 22.11 | 22.21 | 57,466 | -0.14(-0.63%) |
Aug 14, 2015 | 22.25 | 22.35 | 22.25 | 22.35 | 49,835 | +0.07(+0.31%) |
Aug 13, 2015 | 22.53 | 22.53 | 22.24 | 22.28 | 51,360 | -0.23(-1.02%) |
Aug 12, 2015 | 22.56 | 22.60 | 22.30 | 22.51 | 30,808 | -0.13(-0.57%) |
Aug 11, 2015 | 22.63 | 22.64 | 22.44 | 22.64 | 35,897 | -0.13(-0.57%) |
Aug 10, 2015 | 22.60 | 22.77 | 22.60 | 22.77 | 40,975 | +0.25(+1.11%) |
Aug 07, 2015 | 22.78 | 22.82 | 22.50 | 22.52 | 41,928 | -0.28(-1.23%) |
Aug 06, 2015 | 22.81 | 22.85 | 22.70 | 22.80 | 74,742 | -0.01(-0.04%) |
Aug 05, 2015 | 22.83 | 22.96 | 22.78 | 22.81 | 33,108 | +0.05(+0.22%) |