Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.01 | 24.15 | 24.01 | 24.11 | 263,953 | +0.11(+0.46%) |
Oct 29, 2015 | 24.04 | 24.06 | 23.99 | 24.00 | 372,160 | -0.05(-0.21%) |
Oct 28, 2015 | 24.27 | 24.31 | 24.03 | 24.05 | 529,303 | -0.17(-0.70%) |
Oct 27, 2015 | 24.25 | 24.27 | 24.21 | 24.22 | 166,736 | +0.04(+0.17%) |
Oct 26, 2015 | 24.18 | 24.27 | 24.17 | 24.18 | 1,409,719 | +0.01(+0.04%) |
Oct 23, 2015 | 24.22 | 24.22 | 24.10 | 24.17 | 362,089 | -0.17(-0.68%) |
Oct 22, 2015 | 24.38 | 24.45 | 24.31 | 24.33 | 355,116 | -0.15(-0.62%) |
Oct 21, 2015 | 24.44 | 24.52 | 24.42 | 24.49 | 432,114 | +0.01(+0.06%) |
Oct 20, 2015 | 24.50 | 24.53 | 24.46 | 24.47 | 457,990 | -0.05(-0.21%) |
Oct 19, 2015 | 24.57 | 24.57 | 24.51 | 24.52 | 531,264 | -0.10(-0.41%) |
Oct 16, 2015 | 24.65 | 24.67 | 24.58 | 24.62 | 421,399 | -0.06(-0.26%) |
Oct 15, 2015 | 24.67 | 24.74 | 24.60 | 24.69 | 126,317 | -0.04(-0.17%) |
Oct 14, 2015 | 24.58 | 24.77 | 24.57 | 24.73 | 318,912 | +0.26(+1.07%) |
Oct 13, 2015 | 24.49 | 24.50 | 24.44 | 24.47 | 449,954 | +0.00(+0.00%) |
Oct 12, 2015 | 24.48 | 24.53 | 24.45 | 24.47 | 449,390 | +0.02(+0.08%) |
Oct 09, 2015 | 24.43 | 24.48 | 24.40 | 24.45 | 118,171 | +0.11(+0.44%) |
Oct 08, 2015 | 24.42 | 24.42 | 24.27 | 24.34 | 200,754 | +0.07(+0.30%) |
Oct 07, 2015 | 24.31 | 24.33 | 24.25 | 24.27 | 258,394 | +0.00(+0.00%) |
Oct 06, 2015 | 24.17 | 24.31 | 24.16 | 24.27 | 224,816 | +0.09(+0.38%) |
Oct 05, 2015 | 24.20 | 24.23 | 24.13 | 24.18 | 1,392,979 | -0.00(-0.02%) |
Oct 02, 2015 | 24.35 | 24.39 | 24.18 | 24.18 | 522,273 | +0.06(+0.23%) |
Oct 01, 2015 | 24.07 | 24.17 | 24.07 | 24.13 | 1,146,770 | +0.12(+0.50%) |
Sep 30, 2015 | 24.04 | 24.07 | 23.99 | 24.01 | 826,693 | -0.07(-0.31%) |
Sep 29, 2015 | 24.03 | 24.12 | 24.03 | 24.08 | 224,519 | +0.04(+0.17%) |
Sep 28, 2015 | 23.93 | 24.08 | 23.93 | 24.04 | 488,752 | +0.07(+0.29%) |
Sep 25, 2015 | 23.94 | 24.01 | 23.93 | 23.97 | 233,344 | -0.11(-0.46%) |
Sep 24, 2015 | 24.12 | 24.19 | 24.03 | 24.08 | 519,018 | +0.06(+0.25%) |
Sep 23, 2015 | 24.06 | 24.08 | 23.96 | 24.02 | 607,760 | -0.01(-0.04%) |
Sep 22, 2015 | 24.04 | 24.13 | 24.01 | 24.03 | 352,654 | -0.05(-0.19%) |
Sep 21, 2015 | 24.21 | 24.21 | 24.03 | 24.08 | 273,780 | -0.18(-0.76%) |
Sep 18, 2015 | 24.44 | 24.48 | 24.26 | 24.26 | 908,167 | -0.02(-0.08%) |
Sep 17, 2015 | 24.07 | 24.43 | 24.05 | 24.28 | 662,754 | +0.21(+0.88%) |
Sep 16, 2015 | 24.02 | 24.14 | 24.02 | 24.07 | 170,117 | +0.05(+0.21%) |
Sep 15, 2015 | 24.18 | 24.18 | 23.99 | 24.02 | 179,904 | -0.14(-0.59%) |
Sep 14, 2015 | 24.11 | 24.18 | 24.11 | 24.16 | 483,019 | +0.02(+0.08%) |
Sep 11, 2015 | 24.09 | 24.17 | 24.06 | 24.14 | 331,106 | +0.12(+0.50%) |
Sep 10, 2015 | 24.04 | 24.12 | 23.96 | 24.02 | 683,570 | +0.00(+0.02%) |
Sep 09, 2015 | 23.93 | 24.04 | 23.86 | 24.02 | 483,178 | -0.01(-0.04%) |
Sep 08, 2015 | 24.00 | 24.05 | 23.97 | 24.03 | 170,813 | +0.07(+0.31%) |
Sep 04, 2015 | 24.01 | 23.95 | 23.95 | 23.95 | 1,123,952 | -0.03(-0.13%) |
Sep 03, 2015 | 24.09 | 24.09 | 23.86 | 23.98 | 378,348 | +0.00(+0.00%) |
Sep 02, 2015 | 23.99 | 24.06 | 23.92 | 23.98 | 1,496,347 | -0.12(-0.48%) |
Sep 01, 2015 | 23.97 | 24.15 | 23.97 | 24.10 | 1,336,989 | +0.21(+0.89%) |
Aug 31, 2015 | 24.03 | 24.06 | 23.88 | 23.89 | 363,150 | -0.05(-0.19%) |
Aug 28, 2015 | 24.07 | 24.10 | 23.90 | 23.93 | 975,958 | -0.10(-0.40%) |
Aug 27, 2015 | 24.03 | 24.16 | 23.95 | 24.03 | 346,414 | -0.10(-0.40%) |
Aug 26, 2015 | 24.27 | 24.33 | 24.09 | 24.13 | 537,833 | -0.29(-1.19%) |
Aug 25, 2015 | 24.46 | 24.48 | 24.25 | 24.42 | 3,514,009 | -0.20(-0.82%) |
Aug 24, 2015 | 24.37 | 24.76 | 24.37 | 24.62 | 1,373,649 | +0.29(+1.17%) |
Aug 21, 2015 | 24.23 | 24.35 | 24.20 | 24.33 | 579,751 | +0.22(+0.92%) |
Aug 20, 2015 | 24.00 | 24.14 | 24.00 | 24.11 | 282,597 | +0.06(+0.27%) |
Aug 19, 2015 | 23.87 | 24.05 | 23.80 | 24.05 | 135,160 | +0.15(+0.62%) |
Aug 18, 2015 | 23.93 | 23.93 | 23.85 | 23.90 | 124,213 | -0.09(-0.38%) |
Aug 17, 2015 | 23.99 | 24.03 | 23.95 | 23.99 | 1,492,406 | -0.04(-0.17%) |
Aug 14, 2015 | 23.92 | 24.13 | 23.91 | 24.03 | 3,738,752 | -0.02(-0.10%) |
Aug 13, 2015 | 23.93 | 24.09 | 23.92 | 24.06 | 252,175 | -0.04(-0.15%) |
Aug 12, 2015 | 24.05 | 24.20 | 24.01 | 24.09 | 302,742 | +0.24(+1.00%) |
Aug 11, 2015 | 23.90 | 23.92 | 23.82 | 23.85 | 648,038 | +0.02(+0.10%) |
Aug 10, 2015 | 23.74 | 23.88 | 23.70 | 23.83 | 1,212,730 | +0.06(+0.23%) |
Aug 07, 2015 | 23.61 | 23.84 | 23.61 | 23.78 | 3,583,676 | +0.09(+0.39%) |
Aug 06, 2015 | 23.61 | 23.73 | 23.61 | 23.68 | 176,277 | +0.06(+0.23%) |
Aug 05, 2015 | 23.73 | 23.73 | 23.56 | 23.63 | 356,331 | -0.13(-0.56%) |
Aug 04, 2015 | 23.92 | 23.95 | 23.72 | 23.76 | 431,971 | -0.13(-0.54%) |