Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.89 | 24.91 | 24.70 | 24.76 | 536,650 | +0.11(+0.45%) |
Oct 29, 2015 | 24.61 | 24.69 | 24.53 | 24.64 | 600,346 | -0.64(-2.51%) |
Oct 28, 2015 | 25.11 | 25.28 | 24.97 | 25.28 | 565,334 | +0.34(+1.35%) |
Oct 27, 2015 | 25.09 | 25.09 | 24.92 | 24.94 | 586,778 | -0.31(-1.24%) |
Oct 26, 2015 | 25.26 | 25.29 | 25.15 | 25.26 | 395,954 | -0.02(-0.09%) |
Oct 23, 2015 | 25.26 | 25.31 | 25.15 | 25.28 | 740,104 | +0.59(+2.39%) |
Oct 22, 2015 | 24.53 | 24.72 | 24.49 | 24.69 | 449,618 | +0.25(+1.04%) |
Oct 21, 2015 | 24.61 | 24.61 | 24.42 | 24.44 | 537,468 | +0.52(+2.19%) |
Oct 20, 2015 | 23.93 | 24.02 | 23.87 | 23.91 | 399,115 | -0.14(-0.59%) |
Oct 19, 2015 | 23.96 | 24.09 | 23.84 | 24.05 | 392,364 | -0.22(-0.92%) |
Oct 16, 2015 | 24.20 | 24.28 | 24.05 | 24.28 | 538,777 | +0.09(+0.37%) |
Oct 15, 2015 | 24.03 | 24.20 | 23.94 | 24.19 | 465,679 | +0.46(+1.92%) |
Oct 14, 2015 | 23.93 | 23.99 | 23.70 | 23.73 | 501,721 | -0.33(-1.37%) |
Oct 13, 2015 | 24.14 | 24.24 | 24.00 | 24.06 | 497,867 | -0.41(-1.68%) |
Oct 12, 2015 | 24.55 | 24.57 | 24.30 | 24.47 | 711,423 | +0.02(+0.09%) |
Oct 09, 2015 | 24.44 | 24.70 | 24.42 | 24.45 | 854,012 | +0.16(+0.68%) |
Oct 08, 2015 | 24.07 | 24.31 | 23.96 | 24.29 | 502,813 | +0.19(+0.78%) |
Oct 07, 2015 | 24.03 | 24.16 | 23.94 | 24.10 | 1,297,366 | +1.12(+4.88%) |
Oct 06, 2015 | 23.02 | 23.05 | 22.86 | 22.98 | 573,509 | -0.07(-0.32%) |
Oct 05, 2015 | 22.99 | 23.17 | 22.89 | 23.05 | 620,355 | +0.25(+1.08%) |
Oct 02, 2015 | 22.25 | 22.81 | 22.23 | 22.81 | 1,208,362 | +0.38(+1.70%) |
Oct 01, 2015 | 22.42 | 22.50 | 22.26 | 22.43 | 578,784 | +0.08(+0.37%) |
Sep 30, 2015 | 22.13 | 22.35 | 22.09 | 22.34 | 779,401 | +0.31(+1.42%) |
Sep 29, 2015 | 22.10 | 22.10 | 21.88 | 22.03 | 662,632 | -0.13(-0.57%) |
Sep 28, 2015 | 22.51 | 22.51 | 22.13 | 22.16 | 636,458 | -0.67(-2.91%) |
Sep 25, 2015 | 23.16 | 23.19 | 22.74 | 22.82 | 413,772 | +0.01(+0.06%) |
Sep 24, 2015 | 22.65 | 22.86 | 22.43 | 22.81 | 594,942 | -0.05(-0.23%) |
Sep 23, 2015 | 22.97 | 22.99 | 22.72 | 22.86 | 490,642 | +0.01(+0.03%) |
Sep 22, 2015 | 22.88 | 22.96 | 22.68 | 22.85 | 601,340 | -0.45(-1.91%) |
Sep 21, 2015 | 23.28 | 23.39 | 23.18 | 23.30 | 359,051 | +0.13(+0.55%) |
Sep 18, 2015 | 23.25 | 23.36 | 23.13 | 23.17 | 524,737 | -0.53(-2.23%) |
Sep 17, 2015 | 23.65 | 24.00 | 23.65 | 23.70 | 524,327 | -0.16(-0.69%) |
Sep 16, 2015 | 23.80 | 23.87 | 23.72 | 23.86 | 739,040 | +0.72(+3.11%) |
Sep 15, 2015 | 22.92 | 23.19 | 22.71 | 23.14 | 695,989 | +0.42(+1.83%) |
Sep 14, 2015 | 22.70 | 22.74 | 22.58 | 22.73 | 677,772 | -0.11(-0.49%) |
Sep 11, 2015 | 22.67 | 22.84 | 22.61 | 22.84 | 502,165 | -0.09(-0.39%) |
Sep 10, 2015 | 22.92 | 23.04 | 22.82 | 22.93 | 456,705 | -0.16(-0.68%) |
Sep 09, 2015 | 23.53 | 23.63 | 23.05 | 23.08 | 799,998 | -0.13(-0.54%) |
Sep 08, 2015 | 23.07 | 23.22 | 23.00 | 23.21 | 789,860 | +0.85(+3.79%) |
Sep 04, 2015 | 22.33 | 22.36 | 22.36 | 22.36 | 685,547 | -0.62(-2.71%) |
Sep 03, 2015 | 22.96 | 23.14 | 22.91 | 22.99 | 584,038 | +0.10(+0.42%) |
Sep 02, 2015 | 22.93 | 22.93 | 22.58 | 22.89 | 588,540 | +0.44(+1.95%) |
Sep 01, 2015 | 22.46 | 22.67 | 22.38 | 22.45 | 1,043,935 | -0.94(-4.00%) |
Aug 31, 2015 | 23.39 | 23.58 | 23.35 | 23.39 | 622,643 | -0.33(-1.38%) |
Aug 28, 2015 | 23.56 | 23.77 | 23.56 | 23.71 | 737,927 | +0.41(+1.75%) |
Aug 27, 2015 | 23.02 | 23.39 | 23.01 | 23.31 | 1,108,354 | +0.21(+0.90%) |
Aug 26, 2015 | 22.92 | 23.12 | 22.52 | 23.10 | 959,852 | +0.82(+3.70%) |
Aug 25, 2015 | 22.87 | 22.98 | 22.27 | 22.27 | 2,393,938 | -0.20(-0.89%) |
Aug 24, 2015 | 22.18 | 22.76 | 21.54 | 22.47 | 2,592,825 | -0.94(-4.00%) |
Aug 21, 2015 | 24.02 | 24.04 | 23.39 | 23.41 | 786,225 | -0.63(-2.63%) |
Aug 20, 2015 | 24.35 | 24.36 | 24.04 | 24.04 | 684,646 | -0.84(-3.37%) |
Aug 19, 2015 | 24.96 | 25.08 | 24.82 | 24.88 | 380,429 | -0.34(-1.35%) |
Aug 18, 2015 | 25.20 | 25.30 | 25.18 | 25.22 | 528,318 | -0.13(-0.50%) |
Aug 17, 2015 | 25.26 | 25.38 | 25.11 | 25.35 | 751,933 | +0.03(+0.12%) |
Aug 14, 2015 | 25.14 | 25.37 | 25.05 | 25.32 | 845,773 | -0.35(-1.36%) |
Aug 13, 2015 | 25.58 | 25.80 | 25.56 | 25.67 | 398,935 | +0.04(+0.17%) |
Aug 12, 2015 | 25.49 | 25.64 | 25.34 | 25.62 | 750,660 | -0.33(-1.26%) |
Aug 11, 2015 | 26.02 | 26.06 | 25.91 | 25.95 | 491,445 | -0.51(-1.94%) |
Aug 10, 2015 | 26.16 | 26.50 | 26.15 | 26.46 | 2,829,099 | +0.27(+1.05%) |
Aug 07, 2015 | 26.20 | 26.34 | 26.08 | 26.19 | 2,213,936 | -0.24(-0.90%) |
Aug 06, 2015 | 26.63 | 26.74 | 26.43 | 26.43 | 2,056,836 | +0.42(+1.60%) |
Aug 05, 2015 | 26.02 | 26.10 | 25.99 | 26.01 | 737,863 | +0.28(+1.10%) |
Aug 04, 2015 | 25.75 | 25.82 | 25.64 | 25.73 | 882,921 | -0.01(-0.03%) |