Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.16 | 23.17 | 23.13 | 23.17 | 3,562 | +0.03(+0.13%) |
Oct 29, 2015 | 23.16 | 23.16 | 23.11 | 23.14 | 9,837 | -0.07(-0.29%) |
Oct 28, 2015 | 23.28 | 23.28 | 23.19 | 23.20 | 2,988 | +0.02(+0.08%) |
Oct 27, 2015 | 23.18 | 23.19 | 23.18 | 23.18 | 17,411 | -0.09(-0.38%) |
Oct 26, 2015 | 23.28 | 23.28 | 23.27 | 23.27 | 2,143 | +0.00(+0.00%) |
Oct 23, 2015 | 23.17 | 23.29 | 23.17 | 23.27 | 6,334 | +0.02(+0.08%) |
Oct 22, 2015 | 23.28 | 23.31 | 23.25 | 23.25 | 4,464 | +0.09(+0.38%) |
Oct 21, 2015 | 23.22 | 23.23 | 23.15 | 23.17 | 3,950 | -0.03(-0.14%) |
Oct 20, 2015 | 23.23 | 23.23 | 23.18 | 23.20 | 7,212 | -0.04(-0.18%) |
Oct 19, 2015 | 23.27 | 23.27 | 23.19 | 23.24 | 2,263 | -0.06(-0.25%) |
Oct 16, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 2,667 | +0.04(+0.15%) |
Oct 15, 2015 | 23.10 | 23.26 | 23.10 | 23.26 | 4,734 | +0.12(+0.53%) |
Oct 14, 2015 | 22.99 | 23.19 | 22.99 | 23.14 | 1,306 | +0.01(+0.06%) |
Oct 13, 2015 | 23.15 | 23.15 | 23.11 | 23.13 | 1,533 | -0.08(-0.36%) |
Oct 12, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 411 | +0.02(+0.10%) |
Oct 09, 2015 | 23.19 | 23.19 | 23.18 | 23.18 | 1,267 | +0.04(+0.18%) |
Oct 08, 2015 | 23.08 | 23.15 | 23.08 | 23.14 | 1,289 | +0.11(+0.50%) |
Oct 07, 2015 | 22.97 | 23.09 | 22.96 | 23.03 | 3,309 | +0.14(+0.62%) |
Oct 06, 2015 | 23.04 | 23.04 | 22.86 | 22.89 | 2,935 | +0.01(+0.03%) |
Oct 05, 2015 | 22.85 | 22.88 | 22.83 | 22.88 | 2,058 | +0.22(+0.98%) |
Oct 02, 2015 | 22.54 | 22.66 | 22.53 | 22.66 | 970 | +0.22(+1.00%) |
Oct 01, 2015 | 22.39 | 22.54 | 22.39 | 22.44 | 19,780 | +0.05(+0.25%) |
Sep 30, 2015 | 22.42 | 22.42 | 22.37 | 22.38 | 4,991 | +0.13(+0.58%) |
Sep 29, 2015 | 22.24 | 22.29 | 22.20 | 22.25 | 7,438 | +0.01(+0.04%) |
Sep 28, 2015 | 22.37 | 22.37 | 22.21 | 22.24 | 7,994 | -0.24(-1.08%) |
Sep 25, 2015 | 22.55 | 22.57 | 22.49 | 22.49 | 8,828 | +0.02(+0.09%) |
Sep 24, 2015 | 22.26 | 22.50 | 22.26 | 22.47 | 9,082 | -0.02(-0.11%) |
Sep 23, 2015 | 22.46 | 22.57 | 22.46 | 22.49 | 6,627 | -0.08(-0.36%) |
Sep 22, 2015 | 22.55 | 22.57 | 22.53 | 22.57 | 2,632 | -0.17(-0.76%) |
Sep 21, 2015 | 22.81 | 22.81 | 22.73 | 22.75 | 9,317 | -0.07(-0.30%) |
Sep 18, 2015 | 23.02 | 23.02 | 22.80 | 22.81 | 9,186 | -0.28(-1.21%) |
Sep 17, 2015 | 22.84 | 23.10 | 22.83 | 23.09 | 4,511 | +0.23(+1.02%) |
Sep 16, 2015 | 22.76 | 22.86 | 22.76 | 22.86 | 2,946 | +0.10(+0.42%) |
Sep 15, 2015 | 22.80 | 22.80 | 22.69 | 22.76 | 19,751 | +0.11(+0.49%) |
Sep 14, 2015 | 22.69 | 22.69 | 22.65 | 22.65 | 1,361 | -0.05(-0.24%) |
Sep 11, 2015 | 22.65 | 22.71 | 22.65 | 22.71 | 5,034 | +0.04(+0.17%) |
Sep 10, 2015 | 22.62 | 22.68 | 22.62 | 22.67 | 3,448 | +0.05(+0.21%) |
Sep 09, 2015 | 22.69 | 22.69 | 22.62 | 22.62 | 2,157 | -0.01(-0.04%) |
Sep 08, 2015 | 22.44 | 22.64 | 22.44 | 22.63 | 7,037 | +0.20(+0.89%) |
Sep 04, 2015 | 22.60 | 22.43 | 22.43 | 22.43 | 7,168 | -0.19(-0.84%) |
Sep 03, 2015 | 22.73 | 22.73 | 22.58 | 22.62 | 5,939 | +0.10(+0.43%) |
Sep 02, 2015 | 22.48 | 22.52 | 22.48 | 22.52 | 2,412 | +0.09(+0.39%) |
Sep 01, 2015 | 22.53 | 22.53 | 22.42 | 22.44 | 13,702 | -0.29(-1.27%) |
Aug 31, 2015 | 22.78 | 22.78 | 22.72 | 22.73 | 1,840 | -0.05(-0.21%) |
Aug 28, 2015 | 22.72 | 22.83 | 22.72 | 22.77 | 3,737 | +0.03(+0.13%) |
Aug 27, 2015 | 22.67 | 22.82 | 22.65 | 22.75 | 12,389 | +0.28(+1.24%) |
Aug 26, 2015 | 22.38 | 22.52 | 22.30 | 22.47 | 26,777 | -0.07(-0.30%) |
Aug 25, 2015 | 23.28 | 23.28 | 22.16 | 22.53 | 7,795 | +0.22(+0.99%) |
Aug 24, 2015 | 22.15 | 22.51 | 20.80 | 22.31 | 36,761 | -0.48(-2.11%) |
Aug 21, 2015 | 23.02 | 23.02 | 22.79 | 22.79 | 3,926 | -0.32(-1.37%) |
Aug 20, 2015 | 23.17 | 23.17 | 23.02 | 23.11 | 8,130 | -0.13(-0.55%) |
Aug 19, 2015 | 23.21 | 23.24 | 23.21 | 23.24 | 2,522 | -0.05(-0.20%) |
Aug 18, 2015 | 23.40 | 23.40 | 23.28 | 23.28 | 9,440 | -0.11(-0.45%) |
Aug 17, 2015 | 23.30 | 23.39 | 23.30 | 23.39 | 8,572 | -0.02(-0.08%) |
Aug 14, 2015 | 23.39 | 23.41 | 23.39 | 23.41 | 6,281 | +0.03(+0.12%) |
Aug 13, 2015 | 23.36 | 23.39 | 23.36 | 23.38 | 5,138 | +0.00(+0.01%) |
Aug 12, 2015 | 23.34 | 23.38 | 23.33 | 23.38 | 8,170 | -0.06(-0.28%) |
Aug 11, 2015 | 23.44 | 23.44 | 23.44 | 23.44 | 437 | -0.15(-0.63%) |
Aug 10, 2015 | 23.53 | 23.59 | 23.53 | 23.59 | 555 | +0.17(+0.74%) |
Aug 07, 2015 | 23.38 | 23.42 | 23.38 | 23.42 | 1,269 | +0.00(+0.01%) |
Aug 06, 2015 | 23.49 | 23.49 | 23.40 | 23.42 | 2,473 | -0.08(-0.33%) |
Aug 05, 2015 | 23.57 | 23.57 | 23.49 | 23.49 | 1,918 | -0.02(-0.09%) |
Aug 04, 2015 | 23.50 | 23.57 | 23.49 | 23.52 | 4,448 | -0.05(-0.20%) |