Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.36 | 24.76 | 24.28 | 24.69 | 1,268,761 | +0.33(+1.34%) |
Oct 29, 2015 | 24.67 | 24.77 | 24.27 | 24.37 | 1,056,444 | -0.29(-1.19%) |
Oct 28, 2015 | 24.15 | 24.70 | 23.95 | 24.66 | 1,797,963 | +0.50(+2.07%) |
Oct 27, 2015 | 23.79 | 24.75 | 23.79 | 24.16 | 2,568,230 | -0.57(-2.30%) |
Oct 26, 2015 | 24.45 | 25.11 | 24.45 | 24.73 | 2,187,009 | +0.29(+1.20%) |
Oct 23, 2015 | 24.48 | 24.65 | 24.25 | 24.43 | 1,836,891 | +0.17(+0.71%) |
Oct 22, 2015 | 24.01 | 24.31 | 23.87 | 24.26 | 2,280,722 | +0.31(+1.29%) |
Oct 21, 2015 | 24.26 | 24.31 | 23.92 | 23.95 | 1,075,399 | -0.21(-0.85%) |
Oct 20, 2015 | 23.87 | 24.30 | 23.82 | 24.16 | 965,742 | +0.21(+0.86%) |
Oct 19, 2015 | 23.82 | 23.95 | 23.66 | 23.95 | 1,185,757 | +0.07(+0.29%) |
Oct 16, 2015 | 24.10 | 24.37 | 23.86 | 23.88 | 1,395,905 | -0.27(-1.10%) |
Oct 15, 2015 | 24.34 | 24.38 | 24.00 | 24.15 | 1,151,665 | -0.24(-0.99%) |
Oct 14, 2015 | 24.48 | 24.55 | 24.21 | 24.39 | 1,373,696 | -0.09(-0.39%) |
Oct 13, 2015 | 24.53 | 24.72 | 23.91 | 24.49 | 1,411,954 | -0.13(-0.52%) |
Oct 12, 2015 | 24.68 | 24.80 | 24.56 | 24.62 | 1,022,534 | -0.07(-0.28%) |
Oct 09, 2015 | 24.55 | 24.89 | 24.50 | 24.68 | 1,309,846 | -0.22(-0.90%) |
Oct 08, 2015 | 24.61 | 24.97 | 24.51 | 24.91 | 1,045,089 | +0.31(+1.26%) |
Oct 07, 2015 | 24.27 | 24.67 | 24.19 | 24.60 | 1,591,332 | +0.43(+1.78%) |
Oct 06, 2015 | 23.77 | 24.27 | 23.69 | 24.17 | 1,902,697 | +0.34(+1.44%) |
Oct 05, 2015 | 23.24 | 23.83 | 23.03 | 23.82 | 1,428,477 | +0.80(+3.48%) |
Oct 02, 2015 | 22.46 | 23.02 | 22.35 | 23.02 | 2,255,231 | +0.25(+1.10%) |
Oct 01, 2015 | 22.90 | 23.07 | 22.39 | 22.77 | 2,412,875 | -0.19(-0.82%) |
Sep 30, 2015 | 22.84 | 22.98 | 22.56 | 22.96 | 1,555,534 | +0.42(+1.87%) |
Sep 29, 2015 | 22.52 | 22.71 | 22.35 | 22.54 | 1,860,992 | +0.07(+0.31%) |
Sep 28, 2015 | 22.38 | 22.72 | 22.32 | 22.47 | 2,010,820 | -0.07(-0.31%) |
Sep 25, 2015 | 22.74 | 23.31 | 22.48 | 22.54 | 2,211,401 | +0.00(+0.00%) |
Sep 24, 2015 | 22.51 | 22.60 | 22.27 | 22.54 | 1,830,708 | -0.27(-1.17%) |
Sep 23, 2015 | 22.99 | 23.07 | 22.70 | 22.81 | 1,583,062 | -0.24(-1.05%) |
Sep 22, 2015 | 23.58 | 23.58 | 22.86 | 23.05 | 3,897,474 | -1.05(-4.36%) |
Sep 21, 2015 | 24.28 | 24.43 | 24.06 | 24.10 | 950,485 | -0.06(-0.25%) |
Sep 18, 2015 | 24.27 | 24.43 | 24.05 | 24.16 | 1,812,792 | -0.51(-2.06%) |
Sep 17, 2015 | 24.75 | 24.99 | 24.62 | 24.67 | 1,731,541 | -0.23(-0.93%) |
Sep 16, 2015 | 24.69 | 24.97 | 24.65 | 24.90 | 1,268,390 | +0.27(+1.08%) |
Sep 15, 2015 | 24.06 | 24.72 | 24.04 | 24.63 | 1,788,934 | +0.58(+2.40%) |
Sep 14, 2015 | 24.21 | 24.24 | 24.00 | 24.06 | 968,893 | -0.19(-0.78%) |
Sep 11, 2015 | 24.20 | 24.31 | 24.07 | 24.25 | 857,977 | -0.05(-0.21%) |
Sep 10, 2015 | 24.03 | 24.43 | 23.99 | 24.30 | 1,647,336 | +0.12(+0.50%) |
Sep 09, 2015 | 24.39 | 24.64 | 24.14 | 24.18 | 1,260,573 | -0.11(-0.46%) |
Sep 08, 2015 | 24.08 | 24.37 | 24.00 | 24.29 | 1,946,264 | +0.64(+2.69%) |
Sep 04, 2015 | 23.90 | 23.65 | 23.65 | 23.65 | 3,239,492 | -0.49(-2.03%) |
Sep 03, 2015 | 24.00 | 24.56 | 23.99 | 24.14 | 1,725,799 | +0.06(+0.25%) |
Sep 02, 2015 | 23.98 | 24.53 | 23.91 | 24.08 | 1,981,484 | +0.22(+0.90%) |
Sep 01, 2015 | 24.20 | 24.46 | 23.78 | 23.87 | 2,427,879 | -0.74(-3.01%) |
Aug 31, 2015 | 24.94 | 25.06 | 24.56 | 24.61 | 3,087,280 | -0.55(-2.19%) |
Aug 28, 2015 | 25.13 | 25.36 | 24.92 | 25.16 | 1,954,630 | -0.12(-0.48%) |
Aug 27, 2015 | 25.19 | 25.45 | 24.92 | 25.28 | 1,969,428 | +0.34(+1.38%) |
Aug 26, 2015 | 24.86 | 25.03 | 24.43 | 24.93 | 1,901,135 | +0.62(+2.55%) |
Aug 25, 2015 | 24.72 | 24.80 | 24.31 | 24.31 | 2,613,192 | +0.01(+0.04%) |
Aug 24, 2015 | 23.46 | 24.80 | 23.12 | 24.31 | 3,617,734 | -0.23(-0.95%) |
Aug 21, 2015 | 24.93 | 24.94 | 24.50 | 24.54 | 2,259,254 | -0.49(-1.96%) |
Aug 20, 2015 | 25.48 | 25.65 | 25.01 | 25.03 | 1,413,212 | -0.54(-2.12%) |
Aug 19, 2015 | 25.35 | 25.73 | 25.19 | 25.57 | 1,352,630 | +0.07(+0.27%) |
Aug 18, 2015 | 25.56 | 25.86 | 25.43 | 25.50 | 1,072,725 | -0.20(-0.77%) |
Aug 17, 2015 | 25.21 | 25.81 | 25.07 | 25.70 | 1,539,470 | +0.35(+1.39%) |
Aug 14, 2015 | 25.09 | 25.41 | 25.09 | 25.35 | 938,240 | +0.18(+0.72%) |
Aug 13, 2015 | 25.31 | 25.65 | 25.13 | 25.17 | 783,837 | -0.15(-0.58%) |
Aug 12, 2015 | 24.91 | 25.32 | 24.79 | 25.31 | 1,038,326 | +0.13(+0.51%) |
Aug 11, 2015 | 25.40 | 25.47 | 25.02 | 25.18 | 1,267,475 | -0.42(-1.64%) |
Aug 10, 2015 | 25.40 | 25.60 | 25.34 | 25.60 | 1,302,402 | +0.43(+1.70%) |
Aug 07, 2015 | 25.18 | 25.36 | 25.05 | 25.18 | 2,030,252 | -0.04(-0.17%) |
Aug 06, 2015 | 25.17 | 25.29 | 24.91 | 25.22 | 1,595,108 | +0.09(+0.34%) |
Aug 05, 2015 | 24.83 | 25.29 | 24.82 | 25.13 | 1,529,018 | +0.52(+2.12%) |
Aug 04, 2015 | 24.77 | 24.90 | 24.58 | 24.61 | 1,668,617 | -0.13(-0.52%) |