Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.57 | 22.73 | 22.57 | 22.60 | 20,963 | +0.11(+0.48%) |
Oct 29, 2015 | 22.47 | 22.53 | 22.37 | 22.49 | 18,792 | +0.13(+0.60%) |
Oct 28, 2015 | 22.39 | 22.50 | 22.31 | 22.36 | 6,985 | -0.08(-0.36%) |
Oct 27, 2015 | 22.40 | 22.46 | 22.38 | 22.44 | 12,204 | +0.01(+0.04%) |
Oct 26, 2015 | 22.48 | 22.57 | 22.32 | 22.43 | 8,476 | -0.05(-0.24%) |
Oct 23, 2015 | 22.46 | 22.54 | 22.46 | 22.49 | 13,695 | +0.04(+0.16%) |
Oct 22, 2015 | 22.45 | 22.56 | 22.39 | 22.45 | 15,608 | -0.03(-0.12%) |
Oct 21, 2015 | 22.51 | 22.52 | 22.48 | 22.48 | 15,761 | -0.03(-0.12%) |
Oct 20, 2015 | 22.48 | 22.57 | 22.48 | 22.50 | 9,039 | +0.04(+0.16%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.45 | 22.47 | 65,726 | -0.06(-0.28%) |
Oct 16, 2015 | 22.59 | 22.59 | 22.53 | 22.53 | 22,127 | -0.03(-0.12%) |
Oct 15, 2015 | 22.62 | 22.63 | 22.53 | 22.56 | 6,092 | -0.01(-0.04%) |
Oct 14, 2015 | 22.51 | 22.65 | 22.51 | 22.57 | 11,890 | +0.02(+0.08%) |
Oct 13, 2015 | 22.63 | 22.63 | 22.55 | 22.55 | 53,907 | +0.01(+0.04%) |
Oct 12, 2015 | 22.57 | 22.71 | 22.52 | 22.54 | 21,245 | +0.05(+0.24%) |
Oct 09, 2015 | 22.53 | 22.57 | 22.47 | 22.49 | 29,583 | +0.04(+0.16%) |
Oct 08, 2015 | 22.42 | 22.49 | 22.42 | 22.45 | 17,327 | +0.00(+0.00%) |
Oct 07, 2015 | 22.45 | 22.47 | 22.43 | 22.45 | 24,020 | +0.03(+0.12%) |
Oct 06, 2015 | 22.45 | 22.45 | 22.40 | 22.42 | 18,738 | +0.00(+0.00%) |
Oct 05, 2015 | 22.43 | 22.44 | 22.37 | 22.42 | 20,844 | -0.01(-0.04%) |
Oct 02, 2015 | 22.34 | 22.44 | 22.34 | 22.43 | 13,108 | +0.04(+0.16%) |
Oct 01, 2015 | 22.32 | 22.44 | 22.32 | 22.40 | 11,059 | +0.02(+0.08%) |
Sep 30, 2015 | 22.42 | 22.43 | 22.37 | 22.38 | 8,331 | -0.03(-0.12%) |
Sep 29, 2015 | 22.41 | 22.44 | 22.34 | 22.40 | 49,494 | +0.06(+0.28%) |
Sep 28, 2015 | 22.34 | 22.35 | 22.30 | 22.34 | 25,444 | +0.11(+0.48%) |
Sep 25, 2015 | 22.31 | 22.33 | 22.22 | 22.23 | 7,276 | +0.05(+0.24%) |
Sep 24, 2015 | 22.22 | 22.23 | 22.16 | 22.18 | 75,243 | -0.02(-0.08%) |
Sep 23, 2015 | 22.21 | 22.31 | 22.18 | 22.20 | 70,095 | -0.04(-0.20%) |
Sep 22, 2015 | 22.28 | 22.29 | 22.21 | 22.24 | 116,204 | -0.05(-0.24%) |
Sep 21, 2015 | 22.32 | 22.37 | 22.30 | 22.30 | 53,049 | -0.01(-0.04%) |
Sep 18, 2015 | 22.34 | 22.38 | 22.31 | 22.31 | 59,461 | +0.06(+0.28%) |
Sep 17, 2015 | 22.27 | 22.35 | 22.19 | 22.24 | 77,030 | -0.04(-0.20%) |
Sep 16, 2015 | 22.23 | 22.34 | 22.23 | 22.29 | 49,677 | +0.08(+0.36%) |
Sep 15, 2015 | 22.27 | 22.31 | 22.20 | 22.21 | 18,251 | -0.04(-0.16%) |
Sep 14, 2015 | 22.25 | 22.38 | 22.22 | 22.24 | 49,401 | +0.06(+0.28%) |
Sep 11, 2015 | 22.27 | 22.27 | 22.18 | 22.18 | 53,303 | -0.06(-0.28%) |
Sep 10, 2015 | 22.21 | 22.26 | 22.13 | 22.24 | 113,667 | +0.17(+0.77%) |
Sep 09, 2015 | 22.02 | 22.18 | 22.02 | 22.07 | 93,830 | -0.01(-0.04%) |
Sep 08, 2015 | 21.90 | 22.14 | 21.90 | 22.08 | 56,667 | +0.04(+0.16%) |
Sep 04, 2015 | 22.12 | 22.05 | 22.05 | 22.05 | 33,854 | -0.05(-0.24%) |
Sep 03, 2015 | 22.13 | 22.14 | 22.08 | 22.10 | 61,829 | -0.02(-0.08%) |
Sep 02, 2015 | 22.12 | 22.15 | 22.02 | 22.12 | 21,527 | -0.15(-0.69%) |
Sep 01, 2015 | 22.08 | 22.27 | 22.08 | 22.27 | 48,630 | +0.16(+0.73%) |
Aug 31, 2015 | 22.07 | 22.14 | 22.00 | 22.11 | 91,148 | +0.13(+0.57%) |
Aug 28, 2015 | 21.99 | 22.06 | 21.93 | 21.98 | 78,463 | +0.04(+0.20%) |
Aug 27, 2015 | 21.91 | 21.94 | 21.88 | 21.94 | 45,375 | +0.09(+0.41%) |
Aug 26, 2015 | 21.84 | 21.89 | 21.72 | 21.85 | 66,415 | +0.04(+0.16%) |
Aug 25, 2015 | 21.79 | 21.97 | 21.74 | 21.81 | 73,361 | -0.06(-0.29%) |
Aug 24, 2015 | 20.97 | 21.91 | 6.663 | 21.87 | 234,855 | -0.19(-0.85%) |
Aug 21, 2015 | 22.02 | 22.07 | 22.02 | 22.06 | 52,275 | -0.01(-0.04%) |
Aug 20, 2015 | 22.03 | 22.10 | 22.03 | 22.07 | 78,444 | -0.01(-0.04%) |
Aug 19, 2015 | 22.10 | 22.13 | 22.03 | 22.08 | 80,773 | -0.05(-0.24%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.07 | 22.14 | 90,945 | +0.02(+0.08%) |
Aug 17, 2015 | 22.05 | 22.14 | 22.05 | 22.12 | 71,535 | +0.04(+0.16%) |
Aug 14, 2015 | 21.92 | 22.14 | 21.86 | 22.08 | 143,168 | +0.22(+1.03%) |
Aug 13, 2015 | 21.86 | 21.91 | 21.73 | 21.86 | 737,482 | -0.09(-0.41%) |
Aug 12, 2015 | 21.74 | 22.05 | 21.69 | 21.95 | 366,788 | -0.40(-1.81%) |
Aug 11, 2015 | 22.52 | 22.62 | 22.26 | 22.35 | 262,914 | -0.68(-2.96%) |
Aug 10, 2015 | 23.12 | 23.12 | 23.00 | 23.03 | 40,878 | -0.03(-0.12%) |
Aug 07, 2015 | 23.10 | 23.14 | 23.06 | 23.06 | 25,255 | +0.01(+0.04%) |
Aug 06, 2015 | 23.06 | 23.10 | 23.04 | 23.05 | 24,015 | -0.07(-0.31%) |
Aug 05, 2015 | 23.17 | 23.17 | 23.04 | 23.12 | 43,730 | +0.04(+0.19%) |
Aug 04, 2015 | 23.04 | 23.11 | 23.04 | 23.08 | 44,219 | +0.04(+0.16%) |