Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.96 | 24.98 | 24.95 | 24.97 | 356,099 | +0.01(+0.03%) |
Oct 29, 2015 | 24.98 | 24.99 | 24.96 | 24.96 | 329,010 | -0.03(-0.13%) |
Oct 28, 2015 | 25.00 | 25.03 | 24.99 | 24.99 | 350,378 | -0.02(-0.07%) |
Oct 27, 2015 | 25.01 | 25.03 | 24.99 | 25.01 | 485,561 | +0.01(+0.03%) |
Oct 26, 2015 | 25.03 | 25.03 | 24.99 | 25.00 | 549,904 | -0.02(-0.10%) |
Oct 23, 2015 | 25.03 | 25.05 | 25.02 | 25.03 | 362,230 | -0.03(-0.13%) |
Oct 22, 2015 | 25.01 | 25.06 | 25.01 | 25.06 | 375,262 | +0.02(+0.10%) |
Oct 21, 2015 | 25.02 | 25.04 | 25.02 | 25.03 | 374,198 | +0.01(+0.03%) |
Oct 20, 2015 | 24.99 | 25.03 | 24.99 | 25.03 | 769,792 | +0.00(+0.00%) |
Oct 19, 2015 | 24.99 | 25.03 | 24.99 | 25.03 | 1,334,016 | +0.02(+0.10%) |
Oct 16, 2015 | 25.01 | 25.03 | 24.99 | 25.00 | 783,213 | -0.02(-0.07%) |
Oct 15, 2015 | 25.03 | 25.03 | 24.99 | 25.02 | 1,701,521 | -0.02(-0.07%) |
Oct 14, 2015 | 25.02 | 25.03 | 25.02 | 25.03 | 361,583 | +0.03(+0.13%) |
Oct 13, 2015 | 24.98 | 25.01 | 24.98 | 25.00 | 555,917 | -0.01(-0.03%) |
Oct 12, 2015 | 25.00 | 25.01 | 24.97 | 25.01 | 391,690 | +0.02(+0.10%) |
Oct 09, 2015 | 24.94 | 24.99 | 24.94 | 24.99 | 668,711 | +0.01(+0.03%) |
Oct 08, 2015 | 25.00 | 25.00 | 24.96 | 24.98 | 564,096 | -0.01(-0.03%) |
Oct 07, 2015 | 24.98 | 25.02 | 24.97 | 24.99 | 20,409,724 | -0.01(-0.03%) |
Oct 06, 2015 | 24.96 | 24.99 | 24.95 | 24.99 | 811,045 | +0.05(+0.20%) |
Oct 05, 2015 | 24.95 | 24.98 | 24.94 | 24.94 | 350,748 | +0.00(+0.00%) |
Oct 02, 2015 | 24.94 | 24.97 | 24.94 | 24.94 | 1,036,222 | +0.03(+0.13%) |
Oct 01, 2015 | 24.92 | 24.93 | 24.90 | 24.91 | 921,923 | +0.02(+0.06%) |
Sep 30, 2015 | 24.91 | 24.93 | 24.90 | 24.90 | 798,180 | +0.00(+0.00%) |
Sep 29, 2015 | 24.90 | 24.92 | 24.89 | 24.90 | 647,898 | +0.00(+0.00%) |
Sep 28, 2015 | 24.90 | 24.90 | 24.89 | 24.90 | 308,308 | +0.00(+0.00%) |
Sep 25, 2015 | 24.90 | 24.90 | 24.89 | 24.90 | 291,729 | -0.02(-0.07%) |
Sep 24, 2015 | 24.91 | 24.92 | 24.90 | 24.91 | 293,558 | +0.00(+0.00%) |
Sep 23, 2015 | 24.90 | 24.91 | 24.90 | 24.91 | 352,969 | +0.02(+0.07%) |
Sep 22, 2015 | 24.90 | 24.91 | 24.89 | 24.90 | 1,050,949 | +0.01(+0.03%) |
Sep 21, 2015 | 24.90 | 24.91 | 24.89 | 24.89 | 439,212 | -0.01(-0.03%) |
Sep 18, 2015 | 24.92 | 24.92 | 24.88 | 24.90 | 479,699 | -0.01(-0.03%) |
Sep 17, 2015 | 24.83 | 24.90 | 24.82 | 24.90 | 372,914 | +0.07(+0.26%) |
Sep 16, 2015 | 24.83 | 24.86 | 24.83 | 24.84 | 353,721 | +0.00(+0.00%) |
Sep 15, 2015 | 24.86 | 24.88 | 24.83 | 24.84 | 448,193 | -0.05(-0.20%) |
Sep 14, 2015 | 24.88 | 24.90 | 24.86 | 24.89 | 466,072 | +0.00(+0.00%) |
Sep 11, 2015 | 24.87 | 24.90 | 24.87 | 24.89 | 474,069 | +0.02(+0.10%) |
Sep 10, 2015 | 24.89 | 24.90 | 24.86 | 24.86 | 702,492 | -0.02(-0.10%) |
Sep 09, 2015 | 24.87 | 24.89 | 24.86 | 24.89 | 630,326 | +0.00(+0.00%) |
Sep 08, 2015 | 24.86 | 24.90 | 24.85 | 24.89 | 862,432 | +0.02(+0.07%) |
Sep 04, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 256,451 | +0.00(+0.00%) |
Sep 03, 2015 | 24.84 | 24.88 | 24.84 | 24.87 | 463,769 | +0.02(+0.07%) |
Sep 02, 2015 | 24.83 | 24.86 | 24.82 | 24.86 | 1,912,181 | +0.02(+0.10%) |
Sep 01, 2015 | 24.82 | 24.85 | 24.82 | 24.83 | 1,021,411 | +0.01(+0.02%) |
Aug 31, 2015 | 24.86 | 24.87 | 24.82 | 24.83 | 3,803,707 | -0.02(-0.07%) |
Aug 28, 2015 | 24.88 | 24.88 | 24.83 | 24.84 | 668,556 | -0.02(-0.10%) |
Aug 27, 2015 | 24.87 | 24.88 | 24.85 | 24.87 | 1,174,739 | -0.02(-0.10%) |
Aug 26, 2015 | 24.84 | 24.90 | 24.84 | 24.89 | 409,507 | -0.02(-0.07%) |
Aug 25, 2015 | 24.88 | 24.91 | 24.87 | 24.91 | 1,431,036 | +0.02(+0.07%) |
Aug 24, 2015 | 24.88 | 24.92 | 24.86 | 24.89 | 1,614,507 | +0.02(+0.07%) |
Aug 21, 2015 | 24.88 | 24.89 | 24.85 | 24.88 | 522,008 | +0.02(+0.07%) |
Aug 20, 2015 | 24.87 | 24.87 | 24.84 | 24.86 | 399,746 | +0.01(+0.03%) |
Aug 19, 2015 | 24.82 | 24.88 | 24.82 | 24.85 | 644,712 | +0.02(+0.07%) |
Aug 18, 2015 | 24.85 | 24.85 | 24.83 | 24.83 | 346,425 | -0.02(-0.07%) |
Aug 17, 2015 | 24.83 | 24.85 | 24.83 | 24.85 | 384,397 | +0.02(+0.07%) |
Aug 14, 2015 | 24.83 | 24.86 | 24.83 | 24.83 | 1,961,328 | +0.01(+0.03%) |
Aug 13, 2015 | 24.84 | 24.86 | 24.83 | 24.83 | 529,496 | -0.04(-0.16%) |
Aug 12, 2015 | 24.85 | 24.88 | 24.85 | 24.87 | 504,026 | +0.02(+0.10%) |
Aug 11, 2015 | 24.83 | 24.87 | 24.83 | 24.84 | 518,311 | -0.01(-0.03%) |
Aug 10, 2015 | 24.83 | 24.87 | 24.82 | 24.85 | 421,361 | +0.02(+0.10%) |
Aug 07, 2015 | 24.86 | 24.86 | 24.82 | 24.83 | 499,962 | -0.04(-0.15%) |
Aug 06, 2015 | 24.84 | 24.88 | 24.84 | 24.86 | 1,272,749 | +0.01(+0.05%) |
Aug 05, 2015 | 24.87 | 24.87 | 24.83 | 24.85 | 487,992 | -0.01(-0.03%) |
Aug 04, 2015 | 24.90 | 24.92 | 24.86 | 24.86 | 1,078,183 | -0.03(-0.13%) |