Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.40 | 23.44 | 23.33 | 23.40 | 107,068 | +0.14(+0.59%) |
Oct 29, 2015 | 23.20 | 23.31 | 23.14 | 23.26 | 190,443 | -0.06(-0.28%) |
Oct 28, 2015 | 23.45 | 23.56 | 23.26 | 23.33 | 510,504 | +0.01(+0.03%) |
Oct 27, 2015 | 23.33 | 23.39 | 23.30 | 23.32 | 284,005 | -0.13(-0.55%) |
Oct 26, 2015 | 23.47 | 23.49 | 23.38 | 23.45 | 627,661 | +0.07(+0.29%) |
Oct 23, 2015 | 23.45 | 23.45 | 23.36 | 23.38 | 174,799 | -0.07(-0.30%) |
Oct 22, 2015 | 23.41 | 23.45 | 23.34 | 23.45 | 248,980 | +0.15(+0.64%) |
Oct 21, 2015 | 23.39 | 23.39 | 23.27 | 23.30 | 449,482 | -0.18(-0.77%) |
Oct 20, 2015 | 23.58 | 23.61 | 23.48 | 23.49 | 78,729 | -0.09(-0.38%) |
Oct 19, 2015 | 23.60 | 23.63 | 23.55 | 23.58 | 244,169 | -0.16(-0.68%) |
Oct 16, 2015 | 23.84 | 23.84 | 23.73 | 23.74 | 279,425 | -0.09(-0.38%) |
Oct 15, 2015 | 23.74 | 23.85 | 23.73 | 23.83 | 74,979 | +0.17(+0.74%) |
Oct 14, 2015 | 23.52 | 23.65 | 23.43 | 23.65 | 165,796 | +0.25(+1.08%) |
Oct 13, 2015 | 23.44 | 23.50 | 23.35 | 23.40 | 181,939 | -0.27(-1.15%) |
Oct 12, 2015 | 23.76 | 23.82 | 23.65 | 23.67 | 541,103 | -0.07(-0.30%) |
Oct 09, 2015 | 23.74 | 23.86 | 23.69 | 23.74 | 192,920 | +0.15(+0.64%) |
Oct 08, 2015 | 23.47 | 23.62 | 23.34 | 23.59 | 284,117 | +0.18(+0.79%) |
Oct 07, 2015 | 23.41 | 23.46 | 23.30 | 23.41 | 1,363,940 | +0.28(+1.20%) |
Oct 06, 2015 | 22.98 | 23.14 | 22.93 | 23.13 | 307,217 | +0.29(+1.28%) |
Oct 05, 2015 | 22.85 | 22.93 | 22.83 | 22.84 | 1,639,744 | +0.18(+0.80%) |
Oct 02, 2015 | 22.49 | 22.68 | 22.41 | 22.66 | 192,361 | +0.25(+1.13%) |
Oct 01, 2015 | 22.50 | 22.66 | 22.39 | 22.40 | 274,327 | -0.03(-0.14%) |
Sep 30, 2015 | 22.30 | 22.47 | 22.09 | 22.44 | 490,934 | +0.25(+1.11%) |
Sep 29, 2015 | 22.14 | 22.25 | 22.13 | 22.19 | 253,930 | +0.06(+0.26%) |
Sep 28, 2015 | 22.33 | 22.34 | 22.06 | 22.13 | 1,214,318 | -0.28(-1.27%) |
Sep 25, 2015 | 22.46 | 22.52 | 22.37 | 22.42 | 259,392 | +0.03(+0.14%) |
Sep 24, 2015 | 22.18 | 22.43 | 22.14 | 22.38 | 146,366 | +0.06(+0.26%) |
Sep 23, 2015 | 22.50 | 22.51 | 22.27 | 22.33 | 325,172 | -0.19(-0.86%) |
Sep 22, 2015 | 22.64 | 22.64 | 22.51 | 22.52 | 140,504 | -0.26(-1.14%) |
Sep 21, 2015 | 22.86 | 22.86 | 22.71 | 22.78 | 71,269 | -0.10(-0.44%) |
Sep 18, 2015 | 22.96 | 23.02 | 22.82 | 22.88 | 60,977 | +0.02(+0.08%) |
Sep 17, 2015 | 22.88 | 23.03 | 22.79 | 22.86 | 73,192 | +0.06(+0.25%) |
Sep 16, 2015 | 22.76 | 22.87 | 22.76 | 22.80 | 224,425 | +0.10(+0.45%) |
Sep 15, 2015 | 22.71 | 22.73 | 22.66 | 22.70 | 182,901 | -0.03(-0.11%) |
Sep 14, 2015 | 22.62 | 22.73 | 22.58 | 22.73 | 79,910 | +0.08(+0.37%) |
Sep 11, 2015 | 22.45 | 22.67 | 22.45 | 22.64 | 75,111 | -0.02(-0.09%) |
Sep 10, 2015 | 22.56 | 22.70 | 22.53 | 22.66 | 146,847 | +0.08(+0.35%) |
Sep 09, 2015 | 22.67 | 22.67 | 22.51 | 22.58 | 378,871 | -0.05(-0.20%) |
Sep 08, 2015 | 22.57 | 22.63 | 22.53 | 22.63 | 110,163 | +0.09(+0.40%) |
Sep 04, 2015 | 22.70 | 22.54 | 22.54 | 22.54 | 181,635 | -0.12(-0.54%) |
Sep 03, 2015 | 22.72 | 22.80 | 22.59 | 22.66 | 1,028,343 | -0.12(-0.54%) |
Sep 02, 2015 | 22.96 | 22.96 | 22.73 | 22.78 | 82,449 | -0.20(-0.87%) |
Sep 01, 2015 | 22.94 | 23.00 | 22.82 | 22.98 | 169,065 | -0.04(-0.17%) |
Aug 31, 2015 | 23.04 | 23.13 | 22.93 | 23.02 | 172,364 | -0.12(-0.50%) |
Aug 28, 2015 | 23.03 | 23.14 | 23.00 | 23.14 | 150,826 | +0.15(+0.63%) |
Aug 27, 2015 | 23.04 | 23.09 | 22.91 | 22.99 | 149,915 | +0.13(+0.58%) |
Aug 26, 2015 | 22.84 | 22.88 | 22.70 | 22.86 | 2,220,340 | +0.10(+0.45%) |
Aug 25, 2015 | 23.13 | 23.13 | 22.75 | 22.76 | 177,620 | -0.09(-0.39%) |
Aug 24, 2015 | 22.65 | 22.96 | 22.51 | 22.85 | 297,302 | -0.26(-1.12%) |
Aug 21, 2015 | 23.28 | 23.28 | 23.03 | 23.11 | 808,433 | -0.26(-1.10%) |
Aug 20, 2015 | 23.31 | 23.37 | 23.28 | 23.36 | 234,510 | -0.01(-0.05%) |
Aug 19, 2015 | 23.43 | 23.51 | 23.32 | 23.38 | 154,289 | -0.15(-0.65%) |
Aug 18, 2015 | 23.45 | 23.54 | 23.45 | 23.53 | 60,905 | -0.01(-0.04%) |
Aug 17, 2015 | 23.57 | 23.63 | 23.53 | 23.54 | 65,021 | -0.11(-0.45%) |
Aug 14, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 90,637 | -0.02(-0.08%) |
Aug 13, 2015 | 23.75 | 23.77 | 23.64 | 23.66 | 132,305 | -0.21(-0.89%) |
Aug 12, 2015 | 23.74 | 23.91 | 23.72 | 23.88 | 122,298 | +0.04(+0.16%) |
Aug 11, 2015 | 23.87 | 23.91 | 23.75 | 23.84 | 88,738 | -0.20(-0.83%) |
Aug 10, 2015 | 23.89 | 24.05 | 23.88 | 24.04 | 102,735 | +0.15(+0.62%) |
Aug 07, 2015 | 23.83 | 23.95 | 23.81 | 23.89 | 78,229 | +0.03(+0.13%) |
Aug 06, 2015 | 23.82 | 23.86 | 23.76 | 23.86 | 73,975 | -0.05(-0.21%) |
Aug 05, 2015 | 23.92 | 23.99 | 23.83 | 23.91 | 532,237 | -0.09(-0.37%) |
Aug 04, 2015 | 24.05 | 24.10 | 23.90 | 24.00 | 196,828 | +0.02(+0.08%) |