Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.69 | 22.69 | 22.34 | 22.40 | 45,959 | -0.25(-1.10%) |
Oct 29, 2015 | 22.81 | 22.82 | 22.62 | 22.65 | 30,211 | -0.27(-1.18%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.40 | 22.92 | 46,840 | +0.48(+2.14%) |
Oct 27, 2015 | 22.79 | 22.82 | 22.38 | 22.44 | 52,437 | -0.43(-1.88%) |
Oct 26, 2015 | 23.01 | 23.03 | 22.84 | 22.87 | 63,560 | -0.14(-0.61%) |
Oct 23, 2015 | 23.01 | 23.04 | 22.87 | 23.01 | 20,770 | +0.12(+0.52%) |
Oct 22, 2015 | 22.80 | 23.00 | 22.77 | 22.89 | 64,027 | +0.19(+0.84%) |
Oct 21, 2015 | 22.96 | 22.98 | 22.70 | 22.70 | 37,465 | -0.19(-0.83%) |
Oct 20, 2015 | 22.75 | 22.91 | 22.74 | 22.89 | 67,550 | +0.14(+0.62%) |
Oct 19, 2015 | 22.74 | 22.83 | 22.70 | 22.75 | 29,230 | -0.04(-0.18%) |
Oct 16, 2015 | 22.76 | 22.82 | 22.67 | 22.79 | 33,104 | +0.09(+0.40%) |
Oct 15, 2015 | 22.47 | 22.70 | 22.33 | 22.70 | 34,322 | +0.20(+0.89%) |
Oct 14, 2015 | 22.75 | 22.83 | 22.50 | 22.50 | 40,889 | -0.26(-1.14%) |
Oct 13, 2015 | 22.94 | 23.02 | 22.76 | 22.76 | 88,837 | -0.23(-1.00%) |
Oct 12, 2015 | 22.97 | 23.02 | 22.92 | 22.99 | 40,764 | +0.05(+0.22%) |
Oct 09, 2015 | 23.12 | 23.12 | 22.93 | 22.94 | 44,521 | -0.12(-0.52%) |
Oct 08, 2015 | 22.92 | 23.08 | 22.90 | 23.06 | 68,942 | +0.13(+0.57%) |
Oct 07, 2015 | 22.66 | 22.93 | 22.59 | 22.93 | 32,728 | +0.35(+1.55%) |
Oct 06, 2015 | 22.53 | 22.61 | 22.50 | 22.58 | 38,857 | +0.03(+0.13%) |
Oct 05, 2015 | 22.14 | 22.56 | 22.14 | 22.55 | 43,054 | +0.53(+2.41%) |
Oct 02, 2015 | 21.95 | 22.03 | 21.68 | 22.02 | 166,347 | -0.11(-0.50%) |
Oct 01, 2015 | 21.96 | 22.13 | 21.85 | 22.13 | 55,607 | +0.18(+0.82%) |
Sep 30, 2015 | 21.80 | 21.97 | 21.70 | 21.95 | 42,188 | +0.32(+1.48%) |
Sep 29, 2015 | 21.94 | 21.94 | 21.58 | 21.63 | 54,345 | -0.31(-1.41%) |
Sep 28, 2015 | 22.33 | 22.33 | 21.86 | 21.94 | 43,520 | -0.50(-2.23%) |
Sep 25, 2015 | 22.63 | 22.63 | 22.43 | 22.44 | 32,961 | -0.03(-0.13%) |
Sep 24, 2015 | 22.37 | 22.51 | 22.28 | 22.47 | 29,375 | +0.04(+0.18%) |
Sep 23, 2015 | 22.46 | 22.58 | 22.37 | 22.43 | 31,504 | +0.01(+0.04%) |
Sep 22, 2015 | 22.43 | 22.52 | 22.38 | 22.42 | 32,995 | -0.23(-1.02%) |
Sep 21, 2015 | 22.52 | 22.66 | 22.52 | 22.65 | 76,221 | +0.23(+1.03%) |
Sep 18, 2015 | 22.56 | 22.65 | 22.39 | 22.42 | 41,251 | -0.32(-1.41%) |
Sep 17, 2015 | 22.71 | 23.00 | 22.60 | 22.74 | 40,650 | +0.03(+0.13%) |
Sep 16, 2015 | 22.63 | 22.73 | 22.55 | 22.71 | 36,660 | +0.11(+0.49%) |
Sep 15, 2015 | 22.55 | 22.63 | 22.51 | 22.60 | 35,368 | -0.07(-0.31%) |
Sep 14, 2015 | 22.73 | 22.75 | 22.62 | 22.67 | 23,397 | -0.04(-0.18%) |
Sep 11, 2015 | 22.55 | 22.71 | 22.49 | 22.71 | 53,565 | +0.12(+0.53%) |
Sep 10, 2015 | 22.50 | 22.66 | 22.50 | 22.59 | 65,424 | +0.05(+0.22%) |
Sep 09, 2015 | 22.88 | 22.88 | 22.53 | 22.54 | 79,890 | -0.19(-0.84%) |
Sep 08, 2015 | 22.70 | 22.77 | 22.60 | 22.73 | 51,514 | +0.28(+1.25%) |
Sep 04, 2015 | 22.42 | 22.45 | 22.45 | 22.45 | 55,800 | -0.16(-0.71%) |
Sep 03, 2015 | 22.57 | 22.77 | 22.56 | 22.61 | 38,096 | +0.10(+0.44%) |
Sep 02, 2015 | 22.56 | 22.57 | 22.40 | 22.51 | 47,466 | +0.15(+0.67%) |
Sep 01, 2015 | 22.54 | 22.63 | 22.32 | 22.36 | 126,570 | -0.43(-1.89%) |
Aug 31, 2015 | 22.80 | 22.85 | 22.68 | 22.79 | 36,115 | -0.06(-0.26%) |
Aug 28, 2015 | 22.80 | 22.93 | 22.73 | 22.85 | 40,442 | +0.04(+0.18%) |
Aug 27, 2015 | 22.60 | 22.96 | 22.42 | 22.81 | 59,815 | +0.39(+1.74%) |
Aug 26, 2015 | 22.33 | 22.51 | 22.07 | 22.42 | 110,222 | +0.42(+1.91%) |
Aug 25, 2015 | 22.63 | 22.63 | 22.00 | 22.00 | 320,593 | -0.10(-0.45%) |
Aug 24, 2015 | 21.48 | 22.70 | 2.410 | 22.10 | 304,709 | -0.85(-3.70%) |
Aug 21, 2015 | 23.16 | 23.27 | 22.94 | 22.95 | 170,269 | -0.34(-1.46%) |
Aug 20, 2015 | 23.42 | 23.50 | 23.29 | 23.29 | 108,689 | -0.23(-0.98%) |
Aug 19, 2015 | 23.55 | 23.63 | 23.42 | 23.52 | 46,001 | -0.09(-0.38%) |
Aug 18, 2015 | 23.68 | 23.68 | 23.59 | 23.61 | 30,847 | -0.07(-0.30%) |
Aug 17, 2015 | 23.59 | 23.69 | 23.50 | 23.68 | 39,296 | +0.04(+0.17%) |
Aug 14, 2015 | 23.48 | 23.66 | 23.44 | 23.64 | 21,507 | +0.03(+0.13%) |
Aug 13, 2015 | 23.64 | 23.68 | 23.54 | 23.61 | 21,662 | -0.08(-0.34%) |
Aug 12, 2015 | 23.52 | 23.69 | 23.39 | 23.69 | 47,550 | +0.00(+0.00%) |
Aug 11, 2015 | 23.59 | 23.69 | 23.53 | 23.69 | 41,067 | +0.01(+0.04%) |
Aug 10, 2015 | 23.59 | 23.68 | 23.59 | 23.68 | 74,595 | +0.14(+0.59%) |
Aug 07, 2015 | 23.56 | 23.67 | 23.52 | 23.54 | 30,412 | -0.09(-0.38%) |
Aug 06, 2015 | 23.79 | 23.82 | 23.48 | 23.63 | 50,122 | -0.16(-0.67%) |
Aug 05, 2015 | 23.91 | 23.98 | 23.74 | 23.79 | 49,461 | -0.06(-0.25%) |
Aug 04, 2015 | 23.93 | 24.00 | 23.82 | 23.85 | 63,210 | -0.05(-0.21%) |