Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.36 | 22.49 | 22.35 | 22.44 | 25,265 | +0.02(+0.11%) |
Oct 29, 2015 | 22.38 | 22.42 | 22.25 | 22.41 | 39,099 | -0.12(-0.51%) |
Oct 28, 2015 | 22.30 | 22.55 | 22.27 | 22.53 | 32,052 | +0.31(+1.37%) |
Oct 27, 2015 | 22.26 | 22.31 | 22.17 | 22.22 | 11,230 | -0.21(-0.92%) |
Oct 26, 2015 | 22.40 | 22.44 | 22.38 | 22.43 | 6,728 | -0.08(-0.37%) |
Oct 23, 2015 | 22.48 | 22.53 | 22.47 | 22.51 | 2,969 | +0.36(+1.62%) |
Oct 22, 2015 | 21.93 | 22.18 | 21.93 | 22.15 | 1,941 | +0.60(+2.81%) |
Oct 21, 2015 | 21.70 | 21.72 | 21.53 | 21.55 | 31,834 | +0.00(+0.00%) |
Oct 20, 2015 | 21.51 | 21.56 | 21.49 | 21.55 | 5,803 | -0.09(-0.42%) |
Oct 19, 2015 | 21.62 | 21.64 | 21.56 | 21.64 | 41,624 | +0.04(+0.19%) |
Oct 16, 2015 | 21.55 | 21.60 | 21.51 | 21.60 | 96,808 | +0.01(+0.07%) |
Oct 15, 2015 | 21.45 | 21.58 | 21.39 | 21.58 | 52,281 | +0.41(+1.92%) |
Oct 14, 2015 | 21.25 | 21.33 | 21.13 | 21.18 | 35,878 | -0.06(-0.27%) |
Oct 13, 2015 | 21.26 | 21.37 | 21.19 | 21.23 | 16,554 | -0.24(-1.11%) |
Oct 12, 2015 | 21.42 | 21.48 | 21.42 | 21.47 | 42,730 | -0.04(-0.19%) |
Oct 09, 2015 | 21.54 | 21.54 | 21.51 | 21.51 | 2,986 | -0.12(-0.57%) |
Oct 08, 2015 | 21.39 | 21.65 | 21.37 | 21.64 | 36,224 | +0.15(+0.70%) |
Oct 07, 2015 | 21.52 | 21.58 | 21.36 | 21.49 | 4,411 | +0.22(+1.03%) |
Oct 06, 2015 | 21.35 | 21.35 | 21.27 | 21.27 | 31,866 | -0.03(-0.15%) |
Oct 05, 2015 | 21.14 | 21.30 | 21.11 | 21.30 | 14,530 | +0.53(+2.55%) |
Oct 02, 2015 | 20.35 | 20.77 | 20.21 | 20.77 | 301,673 | +0.27(+1.30%) |
Oct 01, 2015 | 20.62 | 20.62 | 20.28 | 20.50 | 16,931 | -0.03(-0.14%) |
Sep 30, 2015 | 20.61 | 20.61 | 20.43 | 20.53 | 4,290 | +0.45(+2.26%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.08 | 20.08 | 11,543 | +0.06(+0.29%) |
Sep 28, 2015 | 20.22 | 20.22 | 20.02 | 20.02 | 15,364 | -0.37(-1.84%) |
Sep 25, 2015 | 20.66 | 20.66 | 20.38 | 20.40 | 7,023 | +0.12(+0.59%) |
Sep 24, 2015 | 20.10 | 20.32 | 20.00 | 20.28 | 23,113 | -0.13(-0.65%) |
Sep 23, 2015 | 20.59 | 20.59 | 20.41 | 20.41 | 5,480 | -0.18(-0.88%) |
Sep 22, 2015 | 20.60 | 20.61 | 20.44 | 20.59 | 23,936 | -0.50(-2.35%) |
Sep 21, 2015 | 21.12 | 21.15 | 20.94 | 21.09 | 41,124 | +0.16(+0.79%) |
Sep 18, 2015 | 20.85 | 21.05 | 20.85 | 20.92 | 90,439 | -0.56(-2.61%) |
Sep 17, 2015 | 21.45 | 21.88 | 21.44 | 21.48 | 69,836 | +0.00(+0.00%) |
Sep 16, 2015 | 21.38 | 21.48 | 21.38 | 21.48 | 68,761 | +0.19(+0.89%) |
Sep 15, 2015 | 21.09 | 21.30 | 20.99 | 21.29 | 117,336 | +0.26(+1.26%) |
Sep 14, 2015 | 21.05 | 21.08 | 20.97 | 21.03 | 38,968 | -0.13(-0.62%) |
Sep 11, 2015 | 21.14 | 21.19 | 21.10 | 21.16 | 5,371 | -0.22(-1.04%) |
Sep 10, 2015 | 21.35 | 21.44 | 21.27 | 21.38 | 15,480 | +0.10(+0.46%) |
Sep 09, 2015 | 21.81 | 21.83 | 21.28 | 21.28 | 40,708 | -0.09(-0.42%) |
Sep 08, 2015 | 21.45 | 21.45 | 21.27 | 21.37 | 64,897 | +0.38(+1.81%) |
Sep 04, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 17,341 | -0.40(-1.89%) |
Sep 03, 2015 | 21.50 | 21.61 | 21.34 | 21.40 | 95,806 | +0.18(+0.85%) |
Sep 02, 2015 | 21.31 | 21.31 | 21.02 | 21.22 | 31,259 | +0.36(+1.74%) |
Sep 01, 2015 | 21.11 | 21.11 | 20.80 | 20.85 | 51,112 | -0.63(-2.95%) |
Aug 31, 2015 | 21.54 | 21.59 | 21.42 | 21.49 | 41,527 | -0.13(-0.60%) |
Aug 28, 2015 | 21.52 | 21.62 | 21.44 | 21.62 | 7,584 | -0.03(-0.12%) |
Aug 27, 2015 | 21.67 | 21.70 | 21.45 | 21.65 | 54,317 | +0.48(+2.26%) |
Aug 26, 2015 | 20.83 | 21.17 | 20.80 | 21.17 | 7,374 | +0.36(+1.74%) |
Aug 25, 2015 | 21.09 | 21.18 | 20.80 | 20.80 | 76,831 | +0.75(+3.74%) |
Aug 24, 2015 | 19.77 | 20.71 | 19.31 | 20.05 | 109,968 | -1.04(-4.93%) |
Aug 21, 2015 | 21.63 | 21.76 | 21.09 | 21.09 | 15,146 | -0.79(-3.62%) |
Aug 20, 2015 | 22.23 | 22.25 | 21.83 | 21.89 | 16,035 | -0.68(-3.00%) |
Aug 19, 2015 | 22.63 | 22.67 | 22.56 | 22.56 | 7,110 | -0.33(-1.46%) |
Aug 18, 2015 | 23.00 | 23.00 | 22.90 | 22.90 | 4,670 | -0.07(-0.31%) |
Aug 17, 2015 | 22.75 | 22.98 | 22.73 | 22.97 | 22,564 | -0.06(-0.28%) |
Aug 14, 2015 | 22.92 | 23.03 | 22.88 | 23.03 | 2,023 | +0.06(+0.28%) |
Aug 13, 2015 | 23.08 | 23.09 | 22.94 | 22.97 | 100,345 | -0.07(-0.32%) |
Aug 12, 2015 | 22.86 | 23.04 | 22.83 | 23.04 | 2,462 | -0.49(-2.10%) |
Aug 11, 2015 | 23.57 | 23.58 | 23.53 | 23.53 | 11,244 | -0.38(-1.59%) |
Aug 10, 2015 | 23.82 | 23.91 | 23.82 | 23.91 | 4,694 | +0.18(+0.76%) |
Aug 07, 2015 | 23.78 | 23.78 | 23.70 | 23.73 | 4,627 | -0.13(-0.55%) |
Aug 06, 2015 | 23.98 | 23.98 | 23.79 | 23.86 | 3,699 | -0.01(-0.03%) |
Aug 05, 2015 | 23.90 | 23.98 | 23.86 | 23.87 | 23,987 | +0.22(+0.95%) |
Aug 04, 2015 | 23.65 | 23.67 | 23.64 | 23.65 | 4,113 | +0.01(+0.05%) |