Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.45 | 23.69 | 23.41 | 23.50 | 42,383 | +0.09(+0.38%) |
Oct 29, 2015 | 23.46 | 23.56 | 23.31 | 23.41 | 27,424 | -0.06(-0.26%) |
Oct 28, 2015 | 23.46 | 23.72 | 23.25 | 23.47 | 24,133 | +0.25(+1.08%) |
Oct 27, 2015 | 23.38 | 23.40 | 23.10 | 23.22 | 28,867 | -0.64(-2.68%) |
Oct 26, 2015 | 23.83 | 23.99 | 23.68 | 23.86 | 26,151 | -0.02(-0.08%) |
Oct 23, 2015 | 24.07 | 24.09 | 23.78 | 23.88 | 28,388 | -0.07(-0.31%) |
Oct 22, 2015 | 23.57 | 24.10 | 23.57 | 23.95 | 63,850 | +0.99(+4.33%) |
Oct 21, 2015 | 23.00 | 23.23 | 22.96 | 22.96 | 57,241 | +0.30(+1.30%) |
Oct 20, 2015 | 22.69 | 22.75 | 22.63 | 22.66 | 40,659 | -0.16(-0.72%) |
Oct 19, 2015 | 22.95 | 22.95 | 22.73 | 22.83 | 93,661 | +0.03(+0.15%) |
Oct 16, 2015 | 22.73 | 22.85 | 22.70 | 22.80 | 69,962 | -0.08(-0.37%) |
Oct 15, 2015 | 22.88 | 23.00 | 22.79 | 22.88 | 19,035 | +0.54(+2.40%) |
Oct 14, 2015 | 22.28 | 22.45 | 22.26 | 22.34 | 18,497 | -0.42(-1.83%) |
Oct 13, 2015 | 22.70 | 23.01 | 22.70 | 22.76 | 47,246 | +0.10(+0.44%) |
Oct 12, 2015 | 22.67 | 22.75 | 22.61 | 22.66 | 23,689 | +0.16(+0.71%) |
Oct 09, 2015 | 22.52 | 22.61 | 22.47 | 22.50 | 45,153 | -0.33(-1.46%) |
Oct 08, 2015 | 22.41 | 22.87 | 22.41 | 22.83 | 39,218 | +0.94(+4.31%) |
Oct 07, 2015 | 22.03 | 22.03 | 21.75 | 21.89 | 33,258 | -0.16(-0.75%) |
Oct 06, 2015 | 22.04 | 22.13 | 21.91 | 22.05 | 46,959 | +0.18(+0.85%) |
Oct 05, 2015 | 21.91 | 21.96 | 21.82 | 21.87 | 73,209 | +0.25(+1.16%) |
Oct 02, 2015 | 21.10 | 21.70 | 21.10 | 21.62 | 36,768 | +0.46(+2.17%) |
Oct 01, 2015 | 21.49 | 21.49 | 20.91 | 21.16 | 24,191 | -0.37(-1.72%) |
Sep 30, 2015 | 21.55 | 21.61 | 21.37 | 21.53 | 47,592 | +0.45(+2.13%) |
Sep 29, 2015 | 20.85 | 21.15 | 20.85 | 21.08 | 47,071 | +0.32(+1.54%) |
Sep 28, 2015 | 20.91 | 20.96 | 20.76 | 20.76 | 90,431 | -0.29(-1.38%) |
Sep 25, 2015 | 21.16 | 21.35 | 20.97 | 21.05 | 45,517 | +0.08(+0.38%) |
Sep 24, 2015 | 20.86 | 21.05 | 20.76 | 20.97 | 658,560 | -0.32(-1.50%) |
Sep 23, 2015 | 21.42 | 21.47 | 21.24 | 21.29 | 91,778 | -0.14(-0.65%) |
Sep 22, 2015 | 21.59 | 21.59 | 21.22 | 21.43 | 35,046 | -0.66(-2.99%) |
Sep 21, 2015 | 22.08 | 22.21 | 21.94 | 22.09 | 106,292 | +0.44(+2.03%) |
Sep 18, 2015 | 21.59 | 21.93 | 21.50 | 21.65 | 21,915 | -0.65(-2.91%) |
Sep 17, 2015 | 22.25 | 22.56 | 22.09 | 22.30 | 100,794 | -0.22(-0.98%) |
Sep 16, 2015 | 22.38 | 22.54 | 22.34 | 22.52 | 33,645 | -0.01(-0.04%) |
Sep 15, 2015 | 22.32 | 22.56 | 22.29 | 22.53 | 123,764 | +0.18(+0.81%) |
Sep 14, 2015 | 22.36 | 22.43 | 22.29 | 22.35 | 232,706 | -0.13(-0.60%) |
Sep 11, 2015 | 22.31 | 22.53 | 22.31 | 22.48 | 23,588 | -0.09(-0.40%) |
Sep 10, 2015 | 22.48 | 22.70 | 22.41 | 22.57 | 25,486 | +0.05(+0.24%) |
Sep 09, 2015 | 22.90 | 22.95 | 22.49 | 22.52 | 33,016 | +0.22(+0.99%) |
Sep 08, 2015 | 22.31 | 22.39 | 22.12 | 22.30 | 33,307 | +0.46(+2.11%) |
Sep 04, 2015 | 21.84 | 21.84 | 21.84 | 0 | -0.45(-2.00%) | |
Sep 03, 2015 | 22.34 | 22.51 | 22.19 | 22.29 | 125,860 | +0.25(+1.11%) |
Sep 02, 2015 | 22.16 | 22.19 | 21.90 | 22.04 | 95,231 | +0.04(+0.18%) |
Sep 01, 2015 | 22.11 | 22.20 | 21.90 | 22.00 | 117,256 | -0.48(-2.14%) |
Aug 31, 2015 | 22.47 | 22.55 | 22.37 | 22.48 | 38,204 | -0.01(-0.04%) |
Aug 28, 2015 | 22.38 | 22.50 | 22.32 | 22.49 | 37,378 | -0.06(-0.27%) |
Aug 27, 2015 | 22.52 | 22.63 | 22.30 | 22.55 | 177,951 | +0.19(+0.83%) |
Aug 26, 2015 | 22.37 | 22.46 | 21.93 | 22.36 | 71,762 | +0.33(+1.52%) |
Aug 25, 2015 | 22.73 | 22.73 | 21.88 | 22.03 | 153,579 | +0.12(+0.52%) |
Aug 24, 2015 | 21.52 | 22.67 | 21.28 | 21.91 | 85,750 | -0.52(-2.30%) |
Aug 21, 2015 | 22.80 | 22.86 | 22.26 | 22.43 | 231,496 | -0.20(-0.86%) |
Aug 20, 2015 | 23.13 | 23.17 | 22.62 | 22.62 | 150,678 | -0.73(-3.10%) |
Aug 19, 2015 | 23.31 | 23.46 | 23.13 | 23.35 | 408,770 | -0.40(-1.68%) |
Aug 18, 2015 | 23.85 | 23.88 | 23.75 | 23.75 | 78,073 | -0.20(-0.81%) |
Aug 17, 2015 | 23.79 | 23.99 | 23.76 | 23.95 | 392,876 | +0.18(+0.78%) |
Aug 14, 2015 | 23.76 | 23.85 | 23.67 | 23.76 | 556,790 | +0.20(+0.85%) |
Aug 13, 2015 | 23.66 | 23.66 | 23.53 | 23.56 | 299,693 | -0.08(-0.34%) |
Aug 12, 2015 | 23.60 | 23.65 | 23.39 | 23.64 | 476,048 | -0.26(-1.09%) |
Aug 11, 2015 | 24.07 | 24.07 | 23.77 | 23.90 | 182,530 | -0.30(-1.24%) |
Aug 10, 2015 | 24.07 | 24.25 | 24.05 | 24.20 | 212,143 | +0.35(+1.47%) |
Aug 07, 2015 | 23.87 | 23.97 | 23.79 | 23.85 | 552,518 | -0.04(-0.17%) |
Aug 06, 2015 | 24.02 | 24.03 | 23.88 | 23.89 | 453,129 | -0.18(-0.75%) |
Aug 05, 2015 | 24.25 | 24.30 | 24.01 | 24.07 | 459,130 | +0.47(+1.99%) |
Aug 04, 2015 | 23.86 | 23.92 | 23.60 | 23.60 | 604,068 | -0.30(-1.26%) |