Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.40 | 25.42 | 25.20 | 25.26 | 525,896 | +0.11(+0.45%) |
Oct 29, 2015 | 25.11 | 25.19 | 25.03 | 25.15 | 588,316 | -0.65(-2.51%) |
Oct 28, 2015 | 25.62 | 25.80 | 25.48 | 25.80 | 554,005 | +0.34(+1.35%) |
Oct 27, 2015 | 25.61 | 25.61 | 25.43 | 25.45 | 575,019 | -0.32(-1.24%) |
Oct 26, 2015 | 25.78 | 25.81 | 25.67 | 25.77 | 388,020 | -0.02(-0.09%) |
Oct 23, 2015 | 25.78 | 25.83 | 25.66 | 25.80 | 725,272 | +0.60(+2.39%) |
Oct 22, 2015 | 25.03 | 25.22 | 25.00 | 25.19 | 440,608 | +0.26(+1.04%) |
Oct 21, 2015 | 25.12 | 25.12 | 24.92 | 24.93 | 526,697 | +0.53(+2.19%) |
Oct 20, 2015 | 24.42 | 24.51 | 24.36 | 24.40 | 391,117 | -0.14(-0.59%) |
Oct 19, 2015 | 24.45 | 24.58 | 24.32 | 24.55 | 384,501 | -0.23(-0.92%) |
Oct 16, 2015 | 24.70 | 24.77 | 24.54 | 24.77 | 527,980 | +0.09(+0.37%) |
Oct 15, 2015 | 24.52 | 24.70 | 24.43 | 24.68 | 456,347 | +0.47(+1.92%) |
Oct 14, 2015 | 24.42 | 24.48 | 24.18 | 24.22 | 491,667 | -0.34(-1.37%) |
Oct 13, 2015 | 24.63 | 24.74 | 24.49 | 24.55 | 487,890 | -0.42(-1.68%) |
Oct 12, 2015 | 25.05 | 25.07 | 24.80 | 24.97 | 697,166 | +0.02(+0.09%) |
Oct 09, 2015 | 24.93 | 25.21 | 24.92 | 24.95 | 836,898 | +0.17(+0.68%) |
Oct 08, 2015 | 24.56 | 24.81 | 24.45 | 24.78 | 492,737 | +0.19(+0.78%) |
Oct 07, 2015 | 24.52 | 24.65 | 24.43 | 24.59 | 1,271,367 | +1.14(+4.88%) |
Oct 06, 2015 | 23.49 | 23.52 | 23.33 | 23.45 | 562,016 | -0.08(-0.32%) |
Oct 05, 2015 | 23.46 | 23.64 | 23.36 | 23.52 | 607,924 | +0.25(+1.08%) |
Oct 02, 2015 | 22.70 | 23.27 | 22.69 | 23.27 | 1,184,147 | +0.39(+1.70%) |
Oct 01, 2015 | 22.88 | 22.96 | 22.71 | 22.88 | 567,186 | +0.08(+0.37%) |
Sep 30, 2015 | 22.59 | 22.81 | 22.54 | 22.80 | 763,782 | +0.32(+1.42%) |
Sep 29, 2015 | 22.55 | 22.56 | 22.33 | 22.48 | 649,353 | -0.13(-0.57%) |
Sep 28, 2015 | 22.97 | 22.97 | 22.58 | 22.61 | 623,704 | -0.68(-2.91%) |
Sep 25, 2015 | 23.64 | 23.66 | 23.20 | 23.29 | 405,480 | +0.01(+0.06%) |
Sep 24, 2015 | 23.11 | 23.33 | 22.89 | 23.27 | 583,020 | -0.05(-0.23%) |
Sep 23, 2015 | 23.44 | 23.46 | 23.18 | 23.33 | 480,809 | +0.01(+0.03%) |
Sep 22, 2015 | 23.35 | 23.43 | 23.14 | 23.32 | 589,290 | -0.45(-1.91%) |
Sep 21, 2015 | 23.76 | 23.87 | 23.65 | 23.77 | 351,856 | +0.13(+0.55%) |
Sep 18, 2015 | 23.73 | 23.83 | 23.61 | 23.65 | 514,222 | -0.54(-2.23%) |
Sep 17, 2015 | 24.14 | 24.49 | 24.13 | 24.18 | 513,820 | -0.17(-0.68%) |
Sep 16, 2015 | 24.28 | 24.36 | 24.21 | 24.35 | 724,231 | +0.74(+3.11%) |
Sep 15, 2015 | 23.39 | 23.66 | 23.18 | 23.61 | 682,042 | +0.42(+1.83%) |
Sep 14, 2015 | 23.17 | 23.21 | 23.04 | 23.19 | 664,190 | -0.11(-0.49%) |
Sep 11, 2015 | 23.14 | 23.31 | 23.08 | 23.30 | 492,102 | -0.09(-0.39%) |
Sep 10, 2015 | 23.39 | 23.51 | 23.28 | 23.39 | 447,553 | -0.16(-0.68%) |
Sep 09, 2015 | 24.01 | 24.12 | 23.52 | 23.55 | 783,967 | -0.13(-0.54%) |
Sep 08, 2015 | 23.54 | 23.69 | 23.47 | 23.68 | 774,031 | +0.86(+3.79%) |
Sep 04, 2015 | 22.79 | 22.82 | 22.82 | 22.82 | 671,809 | -0.64(-2.71%) |
Sep 03, 2015 | 23.43 | 23.61 | 23.38 | 23.46 | 572,334 | +0.10(+0.42%) |
Sep 02, 2015 | 23.40 | 23.40 | 23.04 | 23.36 | 576,746 | +0.45(+1.95%) |
Sep 01, 2015 | 22.92 | 23.13 | 22.84 | 22.91 | 1,023,015 | -0.96(-4.00%) |
Aug 31, 2015 | 23.87 | 24.06 | 23.82 | 23.87 | 610,165 | -0.33(-1.38%) |
Aug 28, 2015 | 24.04 | 24.25 | 24.04 | 24.20 | 723,140 | +0.42(+1.75%) |
Aug 27, 2015 | 23.49 | 23.87 | 23.48 | 23.78 | 1,086,144 | +0.21(+0.90%) |
Aug 26, 2015 | 23.39 | 23.59 | 22.99 | 23.57 | 940,617 | +0.84(+3.70%) |
Aug 25, 2015 | 23.34 | 23.45 | 22.73 | 22.73 | 2,345,965 | -0.20(-0.89%) |
Aug 24, 2015 | 22.63 | 23.23 | 21.98 | 22.93 | 2,540,866 | -0.96(-4.00%) |
Aug 21, 2015 | 24.51 | 24.53 | 23.87 | 23.89 | 770,470 | -0.64(-2.63%) |
Aug 20, 2015 | 24.84 | 24.86 | 24.53 | 24.53 | 670,926 | -0.86(-3.37%) |
Aug 19, 2015 | 25.47 | 25.59 | 25.33 | 25.39 | 372,806 | -0.35(-1.36%) |
Aug 18, 2015 | 25.71 | 25.82 | 25.70 | 25.74 | 517,731 | -0.13(-0.50%) |
Aug 17, 2015 | 25.78 | 25.90 | 25.62 | 25.87 | 736,865 | +0.03(+0.12%) |
Aug 14, 2015 | 25.65 | 25.89 | 25.56 | 25.84 | 828,825 | -0.36(-1.36%) |
Aug 13, 2015 | 26.10 | 26.33 | 26.08 | 26.19 | 390,940 | +0.05(+0.17%) |
Aug 12, 2015 | 26.01 | 26.16 | 25.86 | 26.15 | 735,617 | -0.33(-1.26%) |
Aug 11, 2015 | 26.56 | 26.59 | 26.43 | 26.48 | 481,597 | -0.52(-1.94%) |
Aug 10, 2015 | 26.69 | 27.04 | 26.69 | 27.00 | 2,772,406 | +0.28(+1.05%) |
Aug 07, 2015 | 26.74 | 26.88 | 26.61 | 26.72 | 2,169,570 | -0.24(-0.90%) |
Aug 06, 2015 | 27.18 | 27.28 | 26.97 | 26.97 | 2,015,619 | +0.42(+1.60%) |
Aug 05, 2015 | 26.55 | 26.63 | 26.52 | 26.54 | 723,076 | +0.29(+1.10%) |
Aug 04, 2015 | 26.28 | 26.35 | 26.16 | 26.25 | 865,227 | -0.01(-0.03%) |