Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.25 | 24.32 | 24.20 | 24.20 | 22,883 | -0.03(-0.14%) |
Oct 29, 2015 | 24.19 | 24.27 | 24.12 | 24.24 | 19,870 | -0.02(-0.07%) |
Oct 28, 2015 | 24.04 | 24.25 | 23.95 | 24.25 | 384,438 | +0.31(+1.31%) |
Oct 27, 2015 | 24.10 | 24.10 | 23.91 | 23.94 | 18,171 | -0.32(-1.33%) |
Oct 26, 2015 | 24.28 | 24.35 | 24.20 | 24.26 | 149,270 | -0.02(-0.07%) |
Oct 23, 2015 | 24.38 | 24.39 | 24.18 | 24.28 | 227,136 | +0.07(+0.29%) |
Oct 22, 2015 | 23.93 | 24.32 | 23.93 | 24.21 | 17,574 | +0.52(+2.20%) |
Oct 21, 2015 | 23.77 | 23.91 | 23.67 | 23.69 | 20,290 | +0.03(+0.12%) |
Oct 20, 2015 | 23.48 | 23.71 | 23.43 | 23.66 | 330,734 | +0.14(+0.59%) |
Oct 19, 2015 | 23.42 | 23.55 | 23.40 | 23.52 | 22,037 | +0.01(+0.04%) |
Oct 16, 2015 | 23.71 | 23.71 | 23.43 | 23.51 | 12,082 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 23.63 | 23.37 | 23.61 | 9,370 | +0.24(+1.04%) |
Oct 14, 2015 | 23.64 | 23.64 | 23.37 | 23.37 | 21,575 | -0.28(-1.18%) |
Oct 13, 2015 | 23.77 | 23.88 | 23.64 | 23.64 | 27,875 | -0.27(-1.12%) |
Oct 12, 2015 | 23.92 | 23.96 | 23.83 | 23.91 | 30,838 | -0.03(-0.14%) |
Oct 09, 2015 | 23.95 | 24.02 | 23.86 | 23.95 | 273,683 | +0.04(+0.17%) |
Oct 08, 2015 | 23.45 | 23.94 | 23.45 | 23.91 | 23,033 | +0.41(+1.74%) |
Oct 07, 2015 | 23.32 | 23.58 | 23.32 | 23.50 | 21,989 | +0.32(+1.39%) |
Oct 06, 2015 | 23.17 | 23.31 | 23.17 | 23.17 | 20,737 | -0.01(-0.04%) |
Oct 05, 2015 | 22.67 | 23.19 | 22.67 | 23.18 | 26,058 | +0.71(+3.18%) |
Oct 02, 2015 | 21.95 | 22.47 | 21.90 | 22.47 | 8,285 | +0.27(+1.22%) |
Oct 01, 2015 | 22.27 | 22.28 | 22.00 | 22.20 | 19,049 | -0.04(-0.16%) |
Sep 30, 2015 | 22.11 | 22.23 | 22.02 | 22.23 | 19,798 | +0.32(+1.44%) |
Sep 29, 2015 | 21.86 | 21.92 | 21.79 | 21.92 | 28,796 | +0.10(+0.48%) |
Sep 28, 2015 | 22.14 | 22.22 | 21.82 | 21.82 | 37,050 | -0.46(-2.07%) |
Sep 25, 2015 | 22.42 | 22.42 | 22.25 | 22.28 | 35,846 | +0.03(+0.12%) |
Sep 24, 2015 | 22.20 | 22.27 | 21.96 | 22.25 | 65,828 | -0.15(-0.66%) |
Sep 23, 2015 | 22.60 | 22.63 | 22.33 | 22.40 | 242,423 | -0.16(-0.70%) |
Sep 22, 2015 | 22.59 | 22.69 | 22.43 | 22.56 | 18,003 | -0.34(-1.48%) |
Sep 21, 2015 | 22.92 | 23.04 | 22.81 | 22.90 | 8,257 | +0.11(+0.50%) |
Sep 18, 2015 | 22.96 | 23.05 | 22.76 | 22.78 | 17,899 | -0.49(-2.12%) |
Sep 17, 2015 | 23.41 | 23.61 | 23.28 | 23.28 | 11,165 | -0.19(-0.81%) |
Sep 16, 2015 | 23.24 | 23.47 | 23.24 | 23.47 | 32,882 | +0.24(+1.04%) |
Sep 15, 2015 | 22.91 | 23.28 | 22.91 | 23.22 | 393,201 | +0.42(+1.82%) |
Sep 14, 2015 | 22.98 | 22.98 | 22.81 | 22.81 | 31,389 | -0.16(-0.68%) |
Sep 11, 2015 | 22.82 | 22.96 | 22.76 | 22.96 | 12,006 | +0.09(+0.41%) |
Sep 10, 2015 | 22.85 | 23.02 | 22.82 | 22.87 | 29,638 | +0.02(+0.08%) |
Sep 09, 2015 | 23.25 | 23.33 | 22.82 | 22.85 | 36,329 | -0.24(-1.05%) |
Sep 08, 2015 | 22.87 | 23.09 | 22.84 | 23.09 | 308,056 | +0.53(+2.34%) |
Sep 04, 2015 | 22.56 | 22.57 | 22.57 | 22.57 | 13,396 | -0.28(-1.22%) |
Sep 03, 2015 | 22.84 | 23.00 | 22.76 | 22.84 | 24,533 | +0.18(+0.79%) |
Sep 02, 2015 | 22.60 | 22.67 | 22.44 | 22.67 | 219,425 | +0.31(+1.39%) |
Sep 01, 2015 | 22.56 | 22.64 | 22.23 | 22.36 | 52,617 | -0.66(-2.87%) |
Aug 31, 2015 | 23.02 | 23.13 | 22.90 | 23.02 | 20,153 | -0.12(-0.52%) |
Aug 28, 2015 | 22.99 | 23.16 | 22.97 | 23.14 | 18,287 | +0.09(+0.38%) |
Aug 27, 2015 | 22.76 | 23.10 | 22.70 | 23.05 | 103,278 | +0.53(+2.35%) |
Aug 26, 2015 | 22.39 | 22.55 | 21.94 | 22.52 | 36,190 | +0.59(+2.68%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.93 | 21.93 | 111,817 | -0.31(-1.40%) |
Aug 24, 2015 | 22.06 | 22.83 | 17.44 | 22.24 | 1,267,683 | -0.75(-3.28%) |
Aug 21, 2015 | 23.38 | 23.42 | 22.98 | 23.00 | 48,359 | -0.59(-2.49%) |
Aug 20, 2015 | 23.95 | 23.95 | 23.58 | 23.59 | 30,019 | -0.53(-2.19%) |
Aug 19, 2015 | 24.24 | 24.30 | 24.03 | 24.12 | 23,111 | -0.23(-0.96%) |
Aug 18, 2015 | 24.35 | 24.38 | 24.31 | 24.35 | 12,103 | -0.03(-0.14%) |
Aug 17, 2015 | 24.18 | 24.41 | 24.04 | 24.38 | 172,813 | +0.10(+0.43%) |
Aug 14, 2015 | 24.11 | 24.30 | 24.11 | 24.28 | 13,930 | +0.17(+0.72%) |
Aug 13, 2015 | 24.08 | 24.19 | 24.08 | 24.11 | 69,806 | -0.05(-0.21%) |
Aug 12, 2015 | 23.98 | 24.19 | 23.79 | 24.16 | 37,472 | -0.02(-0.07%) |
Aug 11, 2015 | 24.26 | 24.26 | 24.05 | 24.18 | 24,471 | -0.24(-0.99%) |
Aug 10, 2015 | 24.18 | 24.45 | 24.14 | 24.42 | 21,718 | +0.46(+1.92%) |
Aug 07, 2015 | 24.05 | 24.05 | 23.90 | 23.96 | 12,244 | -0.12(-0.50%) |
Aug 06, 2015 | 24.24 | 24.24 | 24.03 | 24.08 | 45,651 | -0.15(-0.61%) |
Aug 05, 2015 | 24.25 | 24.37 | 24.19 | 24.23 | 21,483 | +0.14(+0.57%) |
Aug 04, 2015 | 24.10 | 24.23 | 24.05 | 24.09 | 82,558 | -0.01(-0.04%) |