Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.39 | 23.42 | 22.83 | 22.99 | 181,749 | -0.36(-1.54%) |
Oct 29, 2015 | 23.66 | 23.84 | 23.34 | 23.35 | 91,915 | -0.35(-1.48%) |
Oct 28, 2015 | 23.26 | 24.07 | 23.25 | 23.70 | 195,716 | +0.44(+1.89%) |
Oct 27, 2015 | 23.27 | 23.38 | 22.86 | 23.26 | 92,355 | -0.11(-0.47%) |
Oct 26, 2015 | 23.33 | 23.50 | 23.25 | 23.37 | 59,438 | -0.03(-0.13%) |
Oct 23, 2015 | 23.40 | 23.74 | 22.87 | 23.40 | 85,082 | +0.12(+0.52%) |
Oct 22, 2015 | 23.43 | 23.44 | 23.02 | 23.28 | 92,363 | +0.02(+0.09%) |
Oct 21, 2015 | 23.63 | 23.65 | 23.24 | 23.26 | 88,985 | -0.34(-1.44%) |
Oct 20, 2015 | 23.85 | 23.93 | 23.57 | 23.60 | 114,153 | -0.26(-1.09%) |
Oct 19, 2015 | 24.05 | 24.15 | 23.79 | 23.86 | 118,800 | -0.26(-1.08%) |
Oct 16, 2015 | 24.08 | 24.26 | 23.78 | 24.12 | 90,893 | +0.03(+0.12%) |
Oct 15, 2015 | 23.88 | 24.22 | 23.45 | 24.09 | 132,862 | +0.27(+1.13%) |
Oct 14, 2015 | 24.16 | 24.36 | 23.49 | 23.82 | 139,314 | -0.38(-1.57%) |
Oct 13, 2015 | 23.92 | 24.24 | 23.01 | 24.20 | 127,705 | +0.13(+0.54%) |
Oct 12, 2015 | 24.16 | 24.26 | 21.80 | 24.07 | 108,139 | -0.13(-0.54%) |
Oct 09, 2015 | 24.14 | 24.35 | 23.73 | 24.20 | 104,510 | +0.11(+0.46%) |
Oct 08, 2015 | 23.03 | 24.21 | 23.03 | 24.09 | 108,562 | +0.96(+4.15%) |
Oct 07, 2015 | 22.35 | 23.13 | 22.13 | 23.13 | 98,812 | +0.81(+3.63%) |
Oct 06, 2015 | 22.34 | 22.74 | 20.92 | 22.32 | 122,791 | -0.05(-0.22%) |
Oct 05, 2015 | 21.41 | 22.50 | 21.41 | 22.37 | 91,493 | +1.13(+5.32%) |
Oct 02, 2015 | 20.94 | 21.29 | 20.83 | 21.24 | 130,856 | +0.11(+0.52%) |
Oct 01, 2015 | 21.60 | 21.74 | 20.82 | 21.13 | 101,877 | -0.41(-1.90%) |
Sep 30, 2015 | 22.26 | 22.30 | 21.35 | 21.54 | 165,642 | -0.49(-2.22%) |
Sep 29, 2015 | 21.87 | 22.16 | 21.65 | 22.03 | 150,836 | +0.18(+0.82%) |
Sep 28, 2015 | 21.90 | 22.33 | 21.73 | 21.85 | 189,420 | -0.17(-0.77%) |
Sep 25, 2015 | 22.37 | 22.52 | 21.87 | 22.02 | 144,085 | -0.20(-0.90%) |
Sep 24, 2015 | 21.76 | 22.39 | 21.55 | 22.22 | 98,552 | +0.25(+1.14%) |
Sep 23, 2015 | 21.51 | 22.30 | 21.50 | 21.97 | 123,462 | +0.55(+2.57%) |
Sep 22, 2015 | 21.22 | 21.49 | 21.16 | 21.42 | 97,772 | -0.01(-0.05%) |
Sep 21, 2015 | 21.36 | 21.79 | 20.86 | 21.43 | 97,150 | +0.40(+1.90%) |
Sep 18, 2015 | 22.41 | 22.68 | 20.97 | 21.03 | 243,338 | -1.66(-7.32%) |
Sep 17, 2015 | 22.39 | 23.08 | 22.14 | 22.69 | 108,789 | +0.32(+1.43%) |
Sep 16, 2015 | 22.24 | 22.42 | 22.00 | 22.37 | 49,727 | +0.19(+0.86%) |
Sep 15, 2015 | 22.46 | 22.47 | 21.92 | 22.18 | 140,008 | -0.21(-0.94%) |
Sep 14, 2015 | 23.29 | 23.29 | 22.36 | 22.39 | 98,103 | -0.89(-3.82%) |
Sep 11, 2015 | 23.25 | 23.57 | 23.21 | 23.28 | 132,641 | -0.17(-0.72%) |
Sep 10, 2015 | 23.39 | 23.87 | 23.39 | 23.45 | 127,608 | +0.00(+0.00%) |
Sep 09, 2015 | 23.82 | 23.91 | 22.87 | 23.45 | 183,107 | -0.24(-1.01%) |
Sep 08, 2015 | 23.05 | 23.72 | 22.89 | 23.69 | 154,015 | +0.93(+4.09%) |
Sep 04, 2015 | 22.25 | 22.76 | 22.76 | 22.76 | 72,900 | +0.15(+0.66%) |
Sep 03, 2015 | 22.45 | 22.89 | 22.45 | 22.61 | 120,148 | +0.23(+1.03%) |
Sep 02, 2015 | 22.32 | 22.41 | 21.80 | 22.38 | 91,153 | +0.29(+1.31%) |
Sep 01, 2015 | 21.82 | 22.42 | 21.81 | 22.09 | 76,933 | -0.23(-1.03%) |
Aug 31, 2015 | 22.52 | 22.59 | 22.10 | 22.32 | 80,308 | -0.30(-1.33%) |
Aug 28, 2015 | 22.75 | 22.96 | 22.46 | 22.62 | 109,275 | -0.31(-1.35%) |
Aug 27, 2015 | 23.34 | 23.34 | 22.47 | 22.93 | 198,268 | -0.20(-0.86%) |
Aug 26, 2015 | 22.94 | 23.24 | 22.07 | 23.13 | 186,590 | +0.72(+3.21%) |
Aug 25, 2015 | 23.38 | 23.75 | 22.34 | 22.41 | 283,747 | -0.33(-1.45%) |
Aug 24, 2015 | 20.99 | 22.97 | 20.33 | 22.74 | 427,925 | +0.87(+3.98%) |
Aug 21, 2015 | 22.97 | 23.43 | 21.86 | 21.87 | 289,804 | -1.62(-6.90%) |
Aug 20, 2015 | 22.05 | 25.58 | 20.10 | 23.49 | 602,631 | -3.19(-11.96%) |
Aug 19, 2015 | 26.43 | 26.97 | 26.17 | 26.68 | 82,527 | +0.04(+0.15%) |
Aug 18, 2015 | 26.79 | 27.01 | 26.06 | 26.64 | 81,411 | -0.13(-0.49%) |
Aug 17, 2015 | 26.53 | 27.13 | 26.39 | 26.77 | 107,153 | +0.13(+0.49%) |
Aug 14, 2015 | 26.62 | 26.87 | 26.53 | 26.64 | 50,757 | -0.02(-0.08%) |
Aug 13, 2015 | 26.39 | 27.27 | 26.39 | 26.66 | 66,836 | +0.28(+1.06%) |
Aug 12, 2015 | 27.18 | 27.18 | 26.10 | 26.38 | 116,917 | -0.99(-3.62%) |
Aug 11, 2015 | 26.92 | 27.90 | 26.92 | 27.37 | 138,946 | +0.18(+0.66%) |
Aug 10, 2015 | 27.43 | 27.59 | 26.98 | 27.19 | 99,376 | -0.10(-0.37%) |
Aug 07, 2015 | 27.31 | 27.45 | 27.00 | 27.29 | 50,066 | -0.16(-0.58%) |
Aug 06, 2015 | 28.00 | 28.06 | 27.11 | 27.45 | 111,248 | -0.52(-1.86%) |
Aug 05, 2015 | 27.96 | 28.21 | 27.69 | 27.97 | 77,607 | +0.19(+0.68%) |
Aug 04, 2015 | 27.09 | 27.85 | 25.42 | 27.78 | 185,113 | +0.76(+2.81%) |