Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.79 | 23.97 | 23.79 | 23.81 | 1,501,502 | -0.11(-0.47%) |
Oct 29, 2015 | 23.76 | 23.93 | 23.73 | 23.92 | 895,114 | -0.15(-0.63%) |
Oct 28, 2015 | 23.99 | 24.29 | 23.82 | 24.07 | 1,146,739 | +0.05(+0.22%) |
Oct 27, 2015 | 24.01 | 24.09 | 23.93 | 24.02 | 622,236 | -0.36(-1.49%) |
Oct 26, 2015 | 24.35 | 24.43 | 24.31 | 24.38 | 373,663 | -0.01(-0.03%) |
Oct 23, 2015 | 24.41 | 24.45 | 24.22 | 24.39 | 1,210,350 | -0.03(-0.12%) |
Oct 22, 2015 | 24.36 | 24.54 | 24.35 | 24.42 | 1,084,910 | +0.15(+0.62%) |
Oct 21, 2015 | 24.36 | 24.41 | 24.26 | 24.27 | 1,441,204 | +0.02(+0.09%) |
Oct 20, 2015 | 24.20 | 24.27 | 24.16 | 24.25 | 565,158 | -0.16(-0.65%) |
Oct 19, 2015 | 24.43 | 24.44 | 24.33 | 24.41 | 686,744 | -0.20(-0.80%) |
Oct 16, 2015 | 24.52 | 24.63 | 24.48 | 24.60 | 766,175 | +0.15(+0.62%) |
Oct 15, 2015 | 24.26 | 24.45 | 24.23 | 24.45 | 741,948 | +0.11(+0.44%) |
Oct 14, 2015 | 24.36 | 24.41 | 24.23 | 24.35 | 1,624,678 | +0.14(+0.56%) |
Oct 13, 2015 | 24.18 | 24.40 | 24.15 | 24.21 | 1,300,859 | -0.36(-1.45%) |
Oct 12, 2015 | 24.66 | 24.68 | 24.54 | 24.57 | 3,162,521 | -0.17(-0.67%) |
Oct 09, 2015 | 24.74 | 24.82 | 24.60 | 24.73 | 1,678,045 | +0.23(+0.93%) |
Oct 08, 2015 | 24.16 | 24.52 | 24.13 | 24.51 | 1,315,162 | +0.17(+0.72%) |
Oct 07, 2015 | 24.36 | 24.37 | 24.11 | 24.33 | 1,237,803 | +0.39(+1.64%) |
Oct 06, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 714,664 | +0.28(+1.18%) |
Oct 05, 2015 | 23.49 | 23.69 | 23.45 | 23.66 | 1,065,788 | +0.65(+2.83%) |
Oct 02, 2015 | 22.46 | 23.01 | 22.44 | 23.01 | 1,271,110 | +0.36(+1.60%) |
Oct 01, 2015 | 22.70 | 22.74 | 22.40 | 22.64 | 1,190,960 | +0.19(+0.84%) |
Sep 30, 2015 | 22.50 | 22.53 | 22.28 | 22.45 | 1,220,935 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.32 | 22.13 | 22.26 | 1,118,216 | +0.23(+1.07%) |
Sep 28, 2015 | 22.08 | 22.23 | 21.98 | 22.02 | 1,074,381 | -0.11(-0.51%) |
Sep 25, 2015 | 22.35 | 22.42 | 22.08 | 22.14 | 2,742,110 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.26 | 21.87 | 22.16 | 3,014,551 | -0.08(-0.34%) |
Sep 23, 2015 | 22.38 | 22.42 | 22.09 | 22.23 | 1,445,183 | -0.27(-1.21%) |
Sep 22, 2015 | 22.53 | 22.57 | 22.32 | 22.51 | 1,225,291 | -0.67(-2.87%) |
Sep 21, 2015 | 23.26 | 23.31 | 23.07 | 23.17 | 808,238 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.39 | 23.43 | 1,451,776 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.94 | 24.16 | 1,856,909 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.48 | 23.68 | 770,886 | +0.34(+1.46%) |
Sep 15, 2015 | 23.17 | 23.37 | 23.15 | 23.34 | 1,088,152 | +0.20(+0.85%) |
Sep 14, 2015 | 23.14 | 23.17 | 23.01 | 23.14 | 1,327,633 | -0.24(-1.04%) |
Sep 11, 2015 | 23.16 | 23.39 | 23.14 | 23.39 | 613,337 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,089 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.28 | 23.29 | 1,902,876 | -0.08(-0.32%) |
Sep 08, 2015 | 23.28 | 23.38 | 23.15 | 23.37 | 1,372,103 | +0.42(+1.85%) |
Sep 04, 2015 | 22.82 | 22.95 | 22.95 | 22.95 | 1,838,211 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.59 | 23.26 | 23.33 | 4,837,552 | -0.34(-1.44%) |
Sep 02, 2015 | 23.78 | 23.78 | 23.43 | 23.67 | 1,491,964 | +0.12(+0.51%) |
Sep 01, 2015 | 23.76 | 23.77 | 23.47 | 23.55 | 3,627,114 | -0.70(-2.87%) |
Aug 31, 2015 | 24.26 | 24.30 | 24.06 | 24.25 | 2,089,361 | -0.17(-0.68%) |
Aug 28, 2015 | 24.31 | 24.46 | 24.24 | 24.41 | 1,964,583 | -0.08(-0.34%) |
Aug 27, 2015 | 24.38 | 24.53 | 24.23 | 24.50 | 3,233,584 | +0.20(+0.81%) |
Aug 26, 2015 | 24.27 | 24.31 | 23.76 | 24.30 | 4,048,320 | +0.53(+2.23%) |
Aug 25, 2015 | 24.52 | 24.54 | 23.61 | 23.77 | 3,186,216 | +0.05(+0.19%) |
Aug 24, 2015 | 23.54 | 24.41 | 23.34 | 23.73 | 5,713,040 | -0.73(-3.00%) |
Aug 21, 2015 | 24.89 | 25.02 | 24.35 | 24.46 | 1,817,691 | -0.37(-1.49%) |
Aug 20, 2015 | 25.17 | 25.19 | 24.80 | 24.83 | 1,488,062 | -0.54(-2.12%) |
Aug 19, 2015 | 25.20 | 25.50 | 25.16 | 25.37 | 1,746,568 | +0.02(+0.09%) |
Aug 18, 2015 | 25.47 | 25.49 | 25.33 | 25.35 | 741,132 | -0.24(-0.95%) |
Aug 17, 2015 | 25.35 | 25.59 | 25.29 | 25.59 | 562,024 | -0.13(-0.50%) |
Aug 14, 2015 | 25.63 | 25.73 | 25.56 | 25.72 | 412,383 | -0.08(-0.32%) |
Aug 13, 2015 | 25.84 | 25.87 | 25.75 | 25.80 | 822,526 | -0.26(-0.99%) |
Aug 12, 2015 | 25.81 | 26.10 | 25.69 | 26.06 | 1,312,360 | -0.03(-0.12%) |
Aug 11, 2015 | 26.23 | 26.23 | 25.96 | 26.09 | 2,650,993 | -0.24(-0.92%) |
Aug 10, 2015 | 26.10 | 26.34 | 26.10 | 26.33 | 1,280,851 | +0.41(+1.58%) |
Aug 07, 2015 | 25.74 | 25.94 | 25.70 | 25.92 | 729,773 | +0.00(+0.00%) |
Aug 06, 2015 | 25.91 | 25.97 | 25.79 | 25.92 | 1,568,343 | +0.05(+0.18%) |
Aug 05, 2015 | 25.88 | 26.00 | 25.78 | 25.88 | 3,763,155 | +0.20(+0.77%) |
Aug 04, 2015 | 25.79 | 25.83 | 25.60 | 25.68 | 878,033 | -0.33(-1.28%) |