Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.61 | 23.62 | 23.47 | 23.48 | 25,174 | +0.01(+0.04%) |
Oct 29, 2015 | 23.63 | 23.66 | 23.47 | 23.47 | 7,160 | -0.11(-0.47%) |
Oct 28, 2015 | 23.58 | 23.59 | 23.58 | 23.59 | 1,787 | +0.41(+1.77%) |
Oct 27, 2015 | 23.29 | 23.29 | 23.18 | 23.18 | 679 | -0.31(-1.33%) |
Oct 26, 2015 | 23.49 | 23.50 | 23.49 | 23.49 | 1,675 | +0.08(+0.33%) |
Oct 23, 2015 | 23.48 | 23.48 | 23.41 | 23.41 | 1,334 | +0.07(+0.32%) |
Oct 22, 2015 | 23.36 | 23.48 | 23.34 | 23.34 | 2,621 | +0.15(+0.66%) |
Oct 21, 2015 | 23.54 | 23.54 | 23.19 | 23.19 | 3,227 | -0.22(-0.95%) |
Oct 20, 2015 | 23.40 | 23.57 | 23.40 | 23.41 | 2,450 | +0.03(+0.11%) |
Oct 19, 2015 | 23.45 | 23.45 | 23.37 | 23.38 | 10,524 | +0.09(+0.40%) |
Oct 16, 2015 | 23.53 | 23.53 | 23.23 | 23.29 | 1,645 | +0.25(+1.09%) |
Oct 15, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 429 | -0.17(-0.74%) |
Oct 14, 2015 | 23.23 | 23.27 | 23.21 | 23.21 | 869 | -0.05(-0.22%) |
Oct 13, 2015 | 23.42 | 23.57 | 23.26 | 23.26 | 6,293 | -0.15(-0.64%) |
Oct 12, 2015 | 23.36 | 23.50 | 23.36 | 23.41 | 11,428 | -0.02(-0.08%) |
Oct 09, 2015 | 23.42 | 23.43 | 23.42 | 23.43 | 536 | +0.17(+0.72%) |
Oct 08, 2015 | 23.24 | 23.36 | 23.24 | 23.26 | 49,173 | +0.02(+0.08%) |
Oct 07, 2015 | 23.18 | 23.24 | 23.18 | 23.24 | 12,856 | +0.22(+0.95%) |
Oct 06, 2015 | 23.16 | 23.16 | 22.92 | 23.02 | 8,042 | -0.05(-0.24%) |
Oct 05, 2015 | 23.01 | 23.08 | 23.01 | 23.08 | 4,602 | +0.68(+3.04%) |
Oct 02, 2015 | 22.09 | 22.47 | 22.00 | 22.40 | 12,708 | +0.03(+0.13%) |
Sep 30, 2015 | 22.22 | 22.37 | 22.37 | 22.37 | 4 | +0.37(+1.69%) |
Sep 28, 2015 | 22.65 | 21.99 | 21.99 | 21.99 | 46 | -0.58(-2.56%) |
Sep 25, 2015 | 22.87 | 22.87 | 22.57 | 22.57 | 2,431 | -0.17(-0.74%) |
Sep 24, 2015 | 22.73 | 22.74 | 22.73 | 22.74 | 19,125 | -0.07(-0.30%) |
Sep 22, 2015 | 22.98 | 22.81 | 22.81 | 22.81 | 69 | -0.37(-1.60%) |
Sep 21, 2015 | 23.22 | 23.22 | 23.18 | 23.18 | 402 | -0.15(-0.65%) |
Sep 18, 2015 | 23.34 | 23.41 | 23.29 | 23.33 | 7,057 | -0.37(-1.57%) |
Sep 17, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 311 | +0.13(+0.55%) |
Sep 16, 2015 | 23.38 | 23.57 | 23.38 | 23.57 | 5,351 | +0.22(+0.96%) |
Sep 15, 2015 | 23.11 | 23.35 | 23.11 | 23.35 | 4,631 | +0.28(+1.21%) |
Sep 14, 2015 | 23.07 | 23.07 | 23.00 | 23.07 | 4,037 | -0.08(-0.36%) |
Sep 11, 2015 | 22.99 | 23.15 | 22.96 | 23.15 | 5,436 | +0.09(+0.40%) |
Sep 10, 2015 | 23.13 | 23.20 | 22.94 | 23.06 | 13,199 | +0.07(+0.28%) |
Sep 09, 2015 | 23.43 | 23.55 | 22.95 | 22.99 | 50,198 | -0.09(-0.40%) |
Sep 08, 2015 | 23.10 | 23.10 | 23.09 | 23.09 | 543 | +0.35(+1.56%) |
Sep 04, 2015 | 22.80 | 22.73 | 22.73 | 22.73 | 17,409 | -0.28(-1.21%) |
Sep 03, 2015 | 23.07 | 23.25 | 22.97 | 23.01 | 3,461 | +0.10(+0.45%) |
Sep 02, 2015 | 22.68 | 22.91 | 22.59 | 22.91 | 5,419 | +0.25(+1.11%) |
Sep 01, 2015 | 22.82 | 22.82 | 22.52 | 22.66 | 10,224 | -0.61(-2.64%) |
Aug 31, 2015 | 23.38 | 23.38 | 23.12 | 23.27 | 6,582 | -0.12(-0.52%) |
Aug 28, 2015 | 23.26 | 23.43 | 23.26 | 23.39 | 2,439 | +0.27(+1.17%) |
Aug 27, 2015 | 22.85 | 23.15 | 22.85 | 23.12 | 3,543 | +0.50(+2.19%) |
Aug 26, 2015 | 22.70 | 22.70 | 22.16 | 22.63 | 10,026 | +0.58(+2.65%) |
Aug 25, 2015 | 22.69 | 22.69 | 22.04 | 22.04 | 2,053 | -0.34(-1.50%) |
Aug 24, 2015 | 22.08 | 22.84 | 22.08 | 22.38 | 4,441 | -0.96(-4.11%) |
Aug 21, 2015 | 23.17 | 23.34 | 23.17 | 23.34 | 6,185 | -0.39(-1.65%) |
Aug 20, 2015 | 24.10 | 24.43 | 23.73 | 23.73 | 1,348 | -0.70(-2.86%) |
Aug 19, 2015 | 24.42 | 24.57 | 24.18 | 24.43 | 12,231 | -0.02(-0.10%) |
Aug 18, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 536 | -0.15(-0.60%) |
Aug 17, 2015 | 24.56 | 24.64 | 24.56 | 24.60 | 631 | +0.21(+0.86%) |
Aug 14, 2015 | 24.39 | 24.39 | 24.39 | 24.39 | 395 | +0.02(+0.07%) |
Aug 13, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 5,446 | +0.14(+0.59%) |
Aug 12, 2015 | 24.23 | 24.23 | 24.23 | 24.23 | 214 | -0.13(-0.55%) |
Aug 11, 2015 | 24.23 | 24.36 | 24.23 | 24.36 | 1,020 | +0.12(+0.50%) |
Aug 06, 2015 | 24.22 | 24.24 | 24.24 | 24.24 | 46 | -0.29(-1.18%) |
Aug 05, 2015 | 24.44 | 24.63 | 24.44 | 24.53 | 2,526 | +0.21(+0.87%) |
Aug 04, 2015 | 24.32 | 24.32 | 24.32 | 24.32 | 268 | -0.03(-0.10%) |