Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.66 | 24.94 | 24.15 | 24.41 | 38,946 | -0.11(-0.43%) |
Oct 29, 2015 | 25.46 | 25.51 | 24.23 | 24.52 | 40,536 | -1.05(-4.11%) |
Oct 28, 2015 | 24.36 | 25.73 | 24.36 | 25.57 | 40,421 | +1.26(+5.19%) |
Oct 27, 2015 | 25.39 | 25.44 | 24.17 | 24.31 | 16,769 | -1.22(-4.79%) |
Oct 26, 2015 | 25.66 | 25.81 | 25.18 | 25.53 | 31,783 | -0.04(-0.15%) |
Oct 23, 2015 | 25.59 | 25.81 | 25.17 | 25.57 | 28,305 | +0.14(+0.56%) |
Oct 22, 2015 | 25.10 | 25.72 | 24.71 | 25.43 | 15,340 | +0.37(+1.49%) |
Oct 21, 2015 | 25.41 | 25.49 | 24.83 | 25.05 | 28,633 | -0.45(-1.76%) |
Oct 20, 2015 | 25.89 | 26.04 | 25.19 | 25.50 | 14,275 | -0.40(-1.55%) |
Oct 19, 2015 | 25.36 | 26.05 | 25.36 | 25.90 | 21,717 | +0.50(+1.96%) |
Oct 16, 2015 | 25.88 | 26.21 | 25.14 | 25.41 | 61,728 | -0.36(-1.41%) |
Oct 15, 2015 | 25.03 | 25.94 | 24.85 | 25.77 | 35,295 | +0.68(+2.70%) |
Oct 14, 2015 | 25.38 | 25.61 | 24.83 | 25.09 | 22,661 | -0.34(-1.35%) |
Oct 13, 2015 | 25.96 | 26.11 | 25.44 | 25.44 | 20,606 | -0.67(-2.56%) |
Oct 12, 2015 | 25.50 | 26.34 | 25.13 | 26.10 | 39,972 | +0.50(+1.94%) |
Oct 09, 2015 | 25.17 | 25.80 | 24.83 | 25.61 | 21,213 | +0.61(+2.45%) |
Oct 08, 2015 | 24.78 | 25.21 | 24.78 | 25.00 | 30,000 | +0.06(+0.23%) |
Oct 07, 2015 | 24.50 | 25.08 | 24.50 | 24.94 | 35,716 | +0.42(+1.72%) |
Oct 06, 2015 | 24.91 | 25.14 | 24.42 | 24.52 | 20,914 | -0.47(-1.87%) |
Oct 05, 2015 | 24.61 | 25.16 | 24.58 | 24.99 | 76,502 | +0.46(+1.87%) |
Oct 02, 2015 | 24.22 | 24.53 | 24.04 | 24.53 | 57,411 | +0.13(+0.55%) |
Oct 01, 2015 | 24.64 | 24.64 | 23.97 | 24.39 | 55,727 | -0.08(-0.31%) |
Sep 30, 2015 | 25.01 | 25.23 | 24.36 | 24.47 | 161,026 | -0.37(-1.50%) |
Sep 29, 2015 | 25.19 | 25.41 | 24.74 | 24.84 | 35,921 | -0.27(-1.07%) |
Sep 28, 2015 | 25.29 | 25.37 | 24.69 | 25.11 | 53,142 | +0.13(+0.54%) |
Sep 25, 2015 | 25.58 | 25.80 | 24.52 | 24.98 | 39,343 | -0.39(-1.54%) |
Sep 24, 2015 | 25.27 | 25.73 | 25.03 | 25.37 | 75,020 | +0.29(+1.14%) |
Sep 23, 2015 | 24.47 | 25.28 | 24.45 | 25.08 | 20,863 | +0.67(+2.74%) |
Sep 22, 2015 | 24.40 | 24.59 | 24.16 | 24.41 | 30,017 | -0.31(-1.24%) |
Sep 21, 2015 | 24.87 | 25.01 | 24.55 | 24.72 | 20,560 | +0.10(+0.40%) |
Sep 18, 2015 | 24.82 | 25.33 | 24.43 | 24.62 | 75,204 | -0.63(-2.49%) |
Sep 17, 2015 | 24.86 | 25.65 | 24.73 | 25.25 | 47,847 | +0.33(+1.34%) |
Sep 16, 2015 | 24.88 | 25.15 | 24.75 | 24.92 | 20,305 | +0.01(+0.04%) |
Sep 15, 2015 | 24.28 | 24.92 | 24.28 | 24.91 | 24,631 | +0.59(+2.43%) |
Sep 14, 2015 | 24.37 | 24.41 | 24.12 | 24.32 | 34,917 | +0.20(+0.83%) |
Sep 11, 2015 | 23.87 | 24.33 | 23.87 | 24.12 | 40,316 | +0.05(+0.20%) |
Sep 10, 2015 | 23.93 | 24.33 | 23.93 | 24.07 | 48,211 | -0.09(-0.36%) |
Sep 09, 2015 | 24.59 | 24.64 | 23.93 | 24.15 | 42,951 | -0.14(-0.59%) |
Sep 08, 2015 | 24.15 | 24.88 | 23.97 | 24.30 | 58,586 | +0.53(+2.25%) |
Sep 04, 2015 | 23.83 | 23.76 | 23.76 | 23.76 | 36,089 | -0.30(-1.27%) |
Sep 03, 2015 | 24.81 | 24.93 | 23.75 | 24.07 | 56,463 | -0.75(-3.03%) |
Sep 02, 2015 | 24.17 | 24.83 | 23.89 | 24.82 | 49,362 | +0.85(+3.54%) |
Sep 01, 2015 | 23.66 | 24.84 | 23.55 | 23.97 | 36,876 | -0.02(-0.08%) |
Aug 31, 2015 | 24.24 | 24.54 | 23.83 | 23.99 | 43,586 | -0.28(-1.14%) |
Aug 28, 2015 | 24.10 | 24.46 | 23.35 | 24.27 | 41,846 | +0.02(+0.08%) |
Aug 27, 2015 | 23.66 | 25.72 | 23.52 | 24.25 | 46,882 | +0.92(+3.96%) |
Aug 26, 2015 | 23.32 | 23.42 | 22.64 | 23.32 | 33,384 | +0.47(+2.04%) |
Aug 25, 2015 | 23.56 | 23.64 | 22.74 | 22.86 | 51,721 | -0.02(-0.08%) |
Aug 24, 2015 | 22.68 | 23.61 | 22.27 | 22.88 | 61,899 | -0.49(-2.08%) |
Aug 21, 2015 | 22.88 | 23.39 | 22.88 | 23.36 | 60,318 | +0.10(+0.45%) |
Aug 20, 2015 | 23.65 | 24.09 | 23.23 | 23.26 | 44,502 | -0.51(-2.17%) |
Aug 19, 2015 | 23.89 | 24.27 | 23.59 | 23.77 | 25,091 | -0.19(-0.80%) |
Aug 18, 2015 | 24.17 | 24.17 | 23.76 | 23.96 | 27,168 | -0.04(-0.16%) |
Aug 17, 2015 | 24.18 | 24.18 | 23.66 | 24.00 | 18,646 | -0.07(-0.28%) |
Aug 14, 2015 | 23.83 | 24.18 | 23.38 | 24.07 | 14,279 | +0.30(+1.24%) |
Aug 13, 2015 | 23.78 | 24.37 | 23.56 | 23.77 | 29,705 | +0.06(+0.24%) |
Aug 12, 2015 | 23.82 | 23.92 | 23.26 | 23.72 | 25,534 | -0.10(-0.44%) |
Aug 11, 2015 | 24.04 | 24.29 | 23.48 | 23.82 | 43,590 | -0.34(-1.42%) |
Aug 10, 2015 | 24.62 | 24.73 | 24.02 | 24.16 | 40,334 | -0.28(-1.13%) |
Aug 07, 2015 | 24.46 | 24.68 | 24.11 | 24.44 | 27,707 | -0.09(-0.35%) |
Aug 06, 2015 | 25.22 | 25.22 | 24.41 | 24.53 | 30,089 | -0.67(-2.65%) |
Aug 05, 2015 | 25.55 | 25.62 | 25.10 | 25.19 | 25,707 | -0.14(-0.56%) |
Aug 04, 2015 | 25.32 | 25.64 | 25.10 | 25.34 | 22,695 | +0.13(+0.53%) |