Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.37 | 24.47 | 23.31 | 23.90 | 117,256 | +0.61(+2.60%) |
Oct 29, 2015 | 23.22 | 23.59 | 22.23 | 23.29 | 55,836 | -0.09(-0.37%) |
Oct 28, 2015 | 22.64 | 23.67 | 22.61 | 23.38 | 55,597 | +0.74(+3.29%) |
Oct 27, 2015 | 23.27 | 23.27 | 22.37 | 22.63 | 62,315 | -0.59(-2.53%) |
Oct 26, 2015 | 22.77 | 23.31 | 22.49 | 23.22 | 69,618 | +0.42(+1.82%) |
Oct 23, 2015 | 23.43 | 23.70 | 22.42 | 22.81 | 70,407 | -0.15(-0.64%) |
Oct 22, 2015 | 21.92 | 23.19 | 21.75 | 22.95 | 171,729 | +1.35(+6.25%) |
Oct 21, 2015 | 21.98 | 22.16 | 21.58 | 21.60 | 72,595 | -0.46(-2.08%) |
Oct 20, 2015 | 22.46 | 23.32 | 20.82 | 22.06 | 101,620 | -0.42(-1.89%) |
Oct 19, 2015 | 22.22 | 22.55 | 21.32 | 22.49 | 64,330 | +0.14(+0.62%) |
Oct 16, 2015 | 22.49 | 22.51 | 22.18 | 22.35 | 70,014 | -0.14(-0.62%) |
Oct 15, 2015 | 23.00 | 23.10 | 21.70 | 22.49 | 210,182 | -0.44(-1.92%) |
Oct 14, 2015 | 23.10 | 23.38 | 22.87 | 22.93 | 73,186 | -0.10(-0.41%) |
Oct 13, 2015 | 23.32 | 23.64 | 22.83 | 23.02 | 103,603 | -0.35(-1.48%) |
Oct 12, 2015 | 23.26 | 23.52 | 22.53 | 23.37 | 57,716 | +0.04(+0.19%) |
Oct 09, 2015 | 23.06 | 23.55 | 21.75 | 23.32 | 56,848 | +0.28(+1.20%) |
Oct 08, 2015 | 22.92 | 23.23 | 22.27 | 23.05 | 153,690 | +0.08(+0.34%) |
Oct 07, 2015 | 22.83 | 23.10 | 22.52 | 22.97 | 125,658 | +0.15(+0.64%) |
Oct 06, 2015 | 23.18 | 23.19 | 21.98 | 22.82 | 68,455 | -0.43(-1.86%) |
Oct 05, 2015 | 22.16 | 23.35 | 21.95 | 23.26 | 157,115 | +1.15(+5.21%) |
Oct 02, 2015 | 21.25 | 22.14 | 20.97 | 22.10 | 158,862 | +0.74(+3.48%) |
Oct 01, 2015 | 21.31 | 21.58 | 21.27 | 21.36 | 129,744 | -0.10(-0.48%) |
Sep 30, 2015 | 21.67 | 21.85 | 21.31 | 21.46 | 83,718 | +0.04(+0.20%) |
Sep 29, 2015 | 21.13 | 21.57 | 21.06 | 21.42 | 97,497 | +0.25(+1.19%) |
Sep 28, 2015 | 21.24 | 21.42 | 20.73 | 21.17 | 88,832 | -0.10(-0.45%) |
Sep 25, 2015 | 21.10 | 21.88 | 20.77 | 21.27 | 161,312 | +0.28(+1.35%) |
Sep 24, 2015 | 20.56 | 21.07 | 20.14 | 20.98 | 127,304 | +0.32(+1.54%) |
Sep 23, 2015 | 20.80 | 21.00 | 20.15 | 20.66 | 156,700 | -0.03(-0.17%) |
Sep 22, 2015 | 20.70 | 20.79 | 20.16 | 20.70 | 115,392 | -0.21(-0.99%) |
Sep 21, 2015 | 21.55 | 21.95 | 20.80 | 20.90 | 124,067 | -0.55(-2.57%) |
Sep 18, 2015 | 21.97 | 22.43 | 21.18 | 21.45 | 193,247 | -0.90(-4.04%) |
Sep 17, 2015 | 22.01 | 22.57 | 21.68 | 22.36 | 83,011 | +0.36(+1.64%) |
Sep 16, 2015 | 21.61 | 22.18 | 21.51 | 22.00 | 70,573 | +0.49(+2.28%) |
Sep 15, 2015 | 21.36 | 21.60 | 21.15 | 21.51 | 57,115 | +0.23(+1.09%) |
Sep 14, 2015 | 21.39 | 21.80 | 21.20 | 21.27 | 53,184 | -0.03(-0.16%) |
Sep 11, 2015 | 21.37 | 21.52 | 21.05 | 21.31 | 82,828 | -0.22(-1.04%) |
Sep 10, 2015 | 21.34 | 21.77 | 21.14 | 21.53 | 94,533 | +0.28(+1.34%) |
Sep 09, 2015 | 21.65 | 21.84 | 21.17 | 21.25 | 87,742 | -0.28(-1.32%) |
Sep 08, 2015 | 21.71 | 22.13 | 21.71 | 21.53 | 112,637 | +0.23(+1.09%) |
Sep 04, 2015 | 21.31 | 21.30 | 21.30 | 21.30 | 69,370 | -0.25(-1.16%) |
Sep 03, 2015 | 21.55 | 22.05 | 21.28 | 21.55 | 82,181 | +0.02(+0.08%) |
Sep 02, 2015 | 21.53 | 21.62 | 21.10 | 21.53 | 77,272 | +0.32(+1.50%) |
Sep 01, 2015 | 21.62 | 22.19 | 21.09 | 21.21 | 80,607 | -0.90(-4.09%) |
Aug 31, 2015 | 21.88 | 22.16 | 21.58 | 22.12 | 160,803 | +0.06(+0.27%) |
Aug 28, 2015 | 21.66 | 22.25 | 21.53 | 22.06 | 134,783 | +0.20(+0.91%) |
Aug 27, 2015 | 22.50 | 22.50 | 21.45 | 21.86 | 154,096 | -0.53(-2.38%) |
Aug 26, 2015 | 21.49 | 23.18 | 21.34 | 22.39 | 106,767 | +1.39(+6.64%) |
Aug 25, 2015 | 22.32 | 22.32 | 20.91 | 21.00 | 189,590 | -0.68(-3.14%) |
Aug 24, 2015 | 22.51 | 22.87 | 21.46 | 21.68 | 184,309 | -1.79(-7.63%) |
Aug 21, 2015 | 23.49 | 24.02 | 23.16 | 23.47 | 99,321 | -0.50(-2.08%) |
Aug 20, 2015 | 24.30 | 24.48 | 22.98 | 23.97 | 98,649 | -0.53(-2.18%) |
Aug 19, 2015 | 24.66 | 24.82 | 23.80 | 24.50 | 77,514 | -0.31(-1.25%) |
Aug 18, 2015 | 24.58 | 25.45 | 24.14 | 24.81 | 147,561 | +0.22(+0.87%) |
Aug 17, 2015 | 24.56 | 25.53 | 24.29 | 24.60 | 156,891 | -0.12(-0.49%) |
Aug 14, 2015 | 24.69 | 24.88 | 24.38 | 24.72 | 103,803 | +0.09(+0.38%) |
Aug 13, 2015 | 24.30 | 25.12 | 24.30 | 24.62 | 200,926 | +0.24(+0.99%) |
Aug 12, 2015 | 24.12 | 24.43 | 23.85 | 24.38 | 107,661 | +0.01(+0.04%) |
Aug 11, 2015 | 24.05 | 24.42 | 23.32 | 24.37 | 104,928 | +0.12(+0.50%) |
Aug 10, 2015 | 24.07 | 25.40 | 21.73 | 24.25 | 342,417 | -1.59(-6.16%) |
Aug 07, 2015 | 26.18 | 26.60 | 25.72 | 25.84 | 110,754 | -0.60(-2.28%) |
Aug 06, 2015 | 26.75 | 26.77 | 26.30 | 26.45 | 46,406 | -0.25(-0.93%) |
Aug 05, 2015 | 26.25 | 26.80 | 26.25 | 26.70 | 59,059 | +0.52(+2.01%) |
Aug 04, 2015 | 25.90 | 26.36 | 25.82 | 26.17 | 53,260 | +0.22(+0.83%) |