Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.59 | 21.90 | 21.53 | 21.69 | 279,796 | +0.04(+0.21%) |
Oct 29, 2015 | 21.96 | 22.01 | 21.55 | 21.65 | 149,958 | -0.42(-1.90%) |
Oct 28, 2015 | 21.41 | 22.11 | 21.41 | 22.07 | 334,273 | +0.70(+3.26%) |
Oct 27, 2015 | 21.72 | 21.87 | 21.34 | 21.37 | 251,170 | -0.39(-1.81%) |
Oct 26, 2015 | 21.97 | 22.09 | 21.71 | 21.76 | 235,912 | -0.24(-1.10%) |
Oct 23, 2015 | 22.09 | 22.09 | 21.76 | 22.01 | 224,890 | +0.14(+0.65%) |
Oct 22, 2015 | 21.68 | 21.97 | 21.52 | 21.86 | 245,466 | +0.25(+1.16%) |
Oct 21, 2015 | 21.87 | 21.93 | 21.59 | 21.61 | 344,556 | -0.22(-1.02%) |
Oct 20, 2015 | 21.84 | 21.94 | 21.66 | 21.84 | 182,957 | -0.01(-0.04%) |
Oct 19, 2015 | 21.62 | 22.00 | 21.62 | 21.84 | 424,571 | +0.12(+0.53%) |
Oct 16, 2015 | 21.41 | 21.74 | 21.01 | 21.73 | 314,677 | +0.40(+1.89%) |
Oct 15, 2015 | 21.09 | 21.42 | 20.98 | 21.33 | 366,212 | +0.34(+1.62%) |
Oct 14, 2015 | 21.19 | 21.26 | 20.96 | 20.99 | 199,832 | -0.19(-0.89%) |
Oct 13, 2015 | 21.29 | 21.41 | 21.06 | 21.17 | 288,945 | -0.25(-1.17%) |
Oct 12, 2015 | 21.22 | 21.42 | 21.20 | 21.42 | 250,812 | +0.18(+0.84%) |
Oct 09, 2015 | 21.21 | 21.32 | 20.85 | 21.25 | 304,391 | +0.07(+0.34%) |
Oct 08, 2015 | 21.33 | 21.40 | 21.09 | 21.17 | 325,302 | -0.19(-0.88%) |
Oct 07, 2015 | 21.31 | 21.38 | 20.92 | 21.36 | 666,765 | +0.22(+1.06%) |
Oct 06, 2015 | 20.90 | 21.29 | 20.73 | 21.14 | 705,392 | +0.21(+0.98%) |
Oct 05, 2015 | 20.55 | 21.39 | 20.55 | 20.93 | 958,806 | +0.38(+1.87%) |
Oct 02, 2015 | 19.83 | 21.58 | 19.61 | 20.55 | 1,822,163 | -2.35(-10.26%) |
Oct 01, 2015 | 23.00 | 23.02 | 22.60 | 22.90 | 539,849 | -0.18(-0.77%) |
Sep 30, 2015 | 22.94 | 23.23 | 22.76 | 23.08 | 355,243 | +0.36(+1.57%) |
Sep 29, 2015 | 22.82 | 22.90 | 22.50 | 22.72 | 227,354 | -0.04(-0.16%) |
Sep 28, 2015 | 23.22 | 23.34 | 22.71 | 22.76 | 241,203 | -0.63(-2.71%) |
Sep 25, 2015 | 23.90 | 23.90 | 23.29 | 23.39 | 505,807 | -0.39(-1.65%) |
Sep 24, 2015 | 23.49 | 23.85 | 23.44 | 23.78 | 228,202 | +0.13(+0.57%) |
Sep 23, 2015 | 23.97 | 23.99 | 23.62 | 23.65 | 217,702 | -0.26(-1.08%) |
Sep 22, 2015 | 23.81 | 23.93 | 23.60 | 23.91 | 222,400 | -0.18(-0.74%) |
Sep 21, 2015 | 23.78 | 24.31 | 23.69 | 24.09 | 215,736 | +0.49(+2.08%) |
Sep 18, 2015 | 23.48 | 23.88 | 23.48 | 23.60 | 401,625 | -0.28(-1.16%) |
Sep 17, 2015 | 23.89 | 24.09 | 23.81 | 23.87 | 136,163 | -0.07(-0.30%) |
Sep 16, 2015 | 24.08 | 24.11 | 23.79 | 23.94 | 174,018 | -0.09(-0.37%) |
Sep 15, 2015 | 23.88 | 24.12 | 23.80 | 24.03 | 182,760 | +0.21(+0.86%) |
Sep 14, 2015 | 23.99 | 23.99 | 23.75 | 23.83 | 106,507 | -0.15(-0.63%) |
Sep 11, 2015 | 23.77 | 24.11 | 23.72 | 23.98 | 107,294 | +0.03(+0.11%) |
Sep 10, 2015 | 23.87 | 24.19 | 23.84 | 23.95 | 114,948 | +0.02(+0.07%) |
Sep 09, 2015 | 24.45 | 24.45 | 23.91 | 23.94 | 156,813 | -0.33(-1.36%) |
Sep 08, 2015 | 24.27 | 24.52 | 23.94 | 24.27 | 155,879 | +0.36(+1.49%) |
Sep 04, 2015 | 23.91 | 23.91 | 23.91 | 23.91 | 132,296 | -0.30(-1.25%) |
Sep 03, 2015 | 24.21 | 24.49 | 24.19 | 24.21 | 205,849 | +0.12(+0.48%) |
Sep 02, 2015 | 24.15 | 24.35 | 23.81 | 24.10 | 236,833 | +0.24(+1.01%) |
Sep 01, 2015 | 23.79 | 24.18 | 23.65 | 23.86 | 231,714 | -0.35(-1.44%) |
Aug 31, 2015 | 24.39 | 24.60 | 24.08 | 24.20 | 293,383 | -0.33(-1.35%) |
Aug 28, 2015 | 24.09 | 24.56 | 24.09 | 24.53 | 292,750 | +0.29(+1.18%) |
Aug 27, 2015 | 24.19 | 24.54 | 23.76 | 24.25 | 339,933 | +0.32(+1.34%) |
Aug 26, 2015 | 23.94 | 24.07 | 23.40 | 23.93 | 323,265 | +0.55(+2.33%) |
Aug 25, 2015 | 24.24 | 24.24 | 23.35 | 23.38 | 230,486 | -0.16(-0.68%) |
Aug 24, 2015 | 23.25 | 24.57 | 22.95 | 23.54 | 378,174 | -1.46(-5.84%) |
Aug 21, 2015 | 25.45 | 25.82 | 24.94 | 25.00 | 305,917 | -1.01(-3.90%) |
Aug 20, 2015 | 26.10 | 26.11 | 25.78 | 26.02 | 349,511 | -0.38(-1.46%) |
Aug 19, 2015 | 26.31 | 26.44 | 26.16 | 26.40 | 207,770 | +0.01(+0.03%) |
Aug 18, 2015 | 26.33 | 26.42 | 25.40 | 26.39 | 218,383 | +0.00(+0.00%) |
Aug 17, 2015 | 26.08 | 26.40 | 25.77 | 26.39 | 177,862 | +0.21(+0.78%) |
Aug 14, 2015 | 25.82 | 26.20 | 25.72 | 26.19 | 122,404 | +0.26(+1.00%) |
Aug 13, 2015 | 26.04 | 26.29 | 25.85 | 25.93 | 114,925 | -0.03(-0.10%) |
Aug 12, 2015 | 26.04 | 26.05 | 25.60 | 25.95 | 167,945 | -0.26(-0.99%) |
Aug 11, 2015 | 26.31 | 26.59 | 26.05 | 26.21 | 154,207 | -0.29(-1.11%) |
Aug 10, 2015 | 26.37 | 26.64 | 26.33 | 26.51 | 164,519 | +0.29(+1.09%) |
Aug 07, 2015 | 26.09 | 26.26 | 25.91 | 26.22 | 238,911 | +0.00(+0.00%) |
Aug 06, 2015 | 26.76 | 26.85 | 26.16 | 26.22 | 196,173 | -0.50(-1.87%) |
Aug 05, 2015 | 26.66 | 27.00 | 26.61 | 26.72 | 204,960 | +0.18(+0.67%) |
Aug 04, 2015 | 26.54 | 26.63 | 26.35 | 26.54 | 235,353 | +0.01(+0.03%) |