Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.36 | 24.40 | 24.35 | 24.39 | 3,496,159 | +0.05(+0.20%) |
Oct 29, 2015 | 24.35 | 24.37 | 24.32 | 24.34 | 2,712,946 | -0.02(-0.10%) |
Oct 28, 2015 | 24.33 | 24.39 | 24.32 | 24.37 | 2,248,104 | +0.04(+0.15%) |
Oct 27, 2015 | 24.32 | 24.34 | 24.29 | 24.33 | 2,302,872 | +0.00(+0.00%) |
Oct 26, 2015 | 24.32 | 24.34 | 24.29 | 24.33 | 2,800,134 | +0.01(+0.03%) |
Oct 23, 2015 | 24.34 | 24.36 | 24.27 | 24.32 | 4,526,944 | +0.00(+0.00%) |
Oct 22, 2015 | 24.31 | 24.34 | 24.29 | 24.32 | 4,654,974 | +0.04(+0.18%) |
Oct 21, 2015 | 24.26 | 24.30 | 24.21 | 24.28 | 4,845,777 | +0.04(+0.18%) |
Oct 20, 2015 | 24.24 | 24.26 | 24.22 | 24.24 | 3,483,203 | -0.01(-0.03%) |
Oct 19, 2015 | 24.29 | 24.30 | 24.21 | 24.24 | 2,084,059 | -0.04(-0.18%) |
Oct 16, 2015 | 24.22 | 24.29 | 24.19 | 24.29 | 4,104,278 | +0.08(+0.33%) |
Oct 15, 2015 | 24.13 | 24.21 | 24.12 | 24.21 | 3,764,678 | +0.07(+0.28%) |
Oct 14, 2015 | 24.11 | 24.16 | 24.10 | 24.14 | 2,141,510 | +0.03(+0.13%) |
Oct 13, 2015 | 24.10 | 24.15 | 24.07 | 24.11 | 1,890,119 | +0.01(+0.03%) |
Oct 12, 2015 | 24.11 | 24.12 | 24.09 | 24.10 | 1,123,842 | +0.00(+0.00%) |
Oct 09, 2015 | 24.11 | 24.14 | 24.08 | 24.10 | 1,976,136 | -0.01(-0.03%) |
Oct 08, 2015 | 24.09 | 24.12 | 24.06 | 24.11 | 2,001,275 | +0.02(+0.10%) |
Oct 07, 2015 | 24.08 | 24.11 | 24.06 | 24.08 | 2,452,761 | +0.02(+0.10%) |
Oct 06, 2015 | 24.06 | 24.07 | 24.00 | 24.06 | 2,679,871 | +0.01(+0.05%) |
Oct 05, 2015 | 23.94 | 24.05 | 23.92 | 24.05 | 4,302,946 | +0.16(+0.68%) |
Oct 02, 2015 | 23.82 | 23.89 | 23.74 | 23.88 | 5,630,368 | +0.05(+0.21%) |
Oct 01, 2015 | 23.90 | 23.91 | 23.81 | 23.83 | 3,674,150 | -0.04(-0.18%) |
Sep 30, 2015 | 23.85 | 23.94 | 23.85 | 23.88 | 3,853,857 | +0.08(+0.34%) |
Sep 29, 2015 | 23.90 | 23.92 | 23.79 | 23.80 | 3,456,285 | -0.10(-0.41%) |
Sep 28, 2015 | 24.05 | 24.12 | 23.86 | 23.90 | 3,517,789 | -0.17(-0.69%) |
Sep 25, 2015 | 24.06 | 24.08 | 24.02 | 24.06 | 4,265,969 | +0.01(+0.03%) |
Sep 24, 2015 | 24.01 | 24.06 | 23.99 | 24.06 | 3,619,789 | +0.06(+0.23%) |
Sep 23, 2015 | 24.02 | 24.03 | 24.00 | 24.00 | 1,336,458 | +0.00(+0.00%) |
Sep 22, 2015 | 24.01 | 24.03 | 23.98 | 24.00 | 1,838,817 | -0.04(-0.15%) |
Sep 21, 2015 | 24.06 | 24.09 | 24.03 | 24.04 | 2,731,739 | +0.00(+0.00%) |
Sep 18, 2015 | 24.05 | 24.08 | 24.01 | 24.04 | 4,306,378 | -0.06(-0.23%) |
Sep 17, 2015 | 24.05 | 24.16 | 24.00 | 24.09 | 3,316,480 | +0.04(+0.18%) |
Sep 16, 2015 | 23.99 | 24.06 | 23.98 | 24.05 | 1,783,936 | +0.07(+0.28%) |
Sep 15, 2015 | 24.01 | 24.02 | 23.98 | 23.98 | 1,454,333 | -0.03(-0.13%) |
Sep 14, 2015 | 24.02 | 24.03 | 23.99 | 24.01 | 1,270,319 | -0.02(-0.08%) |
Sep 11, 2015 | 24.02 | 24.03 | 23.99 | 24.03 | 1,405,807 | +0.02(+0.08%) |
Sep 10, 2015 | 24.03 | 24.04 | 24.01 | 24.01 | 1,767,914 | -0.03(-0.13%) |
Sep 09, 2015 | 24.11 | 24.11 | 24.03 | 24.04 | 2,321,220 | -0.04(-0.18%) |
Sep 08, 2015 | 24.07 | 24.09 | 24.04 | 24.09 | 2,843,493 | +0.05(+0.21%) |
Sep 04, 2015 | 24.00 | 24.04 | 24.04 | 24.04 | 2,196,493 | -0.01(-0.05%) |
Sep 03, 2015 | 24.03 | 24.07 | 24.01 | 24.05 | 2,060,240 | +0.03(+0.13%) |
Sep 02, 2015 | 24.01 | 24.03 | 23.95 | 24.02 | 2,645,168 | +0.06(+0.26%) |
Sep 01, 2015 | 23.95 | 24.04 | 23.95 | 23.96 | 3,866,816 | -0.08(-0.35%) |
Aug 31, 2015 | 24.09 | 24.12 | 24.03 | 24.04 | 2,926,681 | -0.04(-0.15%) |
Aug 28, 2015 | 24.01 | 24.09 | 24.00 | 24.08 | 3,112,016 | +0.06(+0.26%) |
Aug 27, 2015 | 23.91 | 24.02 | 23.89 | 24.02 | 5,884,813 | +0.17(+0.70%) |
Aug 26, 2015 | 23.82 | 23.86 | 23.74 | 23.85 | 4,652,009 | +0.14(+0.60%) |
Aug 25, 2015 | 23.85 | 23.87 | 23.71 | 23.71 | 9,674,109 | +0.15(+0.63%) |
Aug 24, 2015 | 23.72 | 23.82 | 19.90 | 23.56 | 16,320,634 | -0.46(-1.92%) |
Aug 21, 2015 | 24.13 | 24.15 | 24.02 | 24.02 | 4,104,031 | -0.12(-0.51%) |
Aug 20, 2015 | 24.19 | 24.20 | 24.15 | 24.15 | 2,687,391 | -0.04(-0.18%) |
Aug 19, 2015 | 24.24 | 24.25 | 24.19 | 24.19 | 3,089,169 | -0.06(-0.23%) |
Aug 18, 2015 | 24.28 | 24.29 | 24.24 | 24.25 | 1,867,175 | -0.04(-0.15%) |
Aug 17, 2015 | 24.27 | 24.29 | 24.26 | 24.28 | 2,317,571 | +0.01(+0.03%) |
Aug 14, 2015 | 24.28 | 24.28 | 24.24 | 24.28 | 1,428,168 | +0.01(+0.03%) |
Aug 13, 2015 | 24.27 | 24.29 | 24.25 | 24.27 | 2,044,103 | -0.02(-0.08%) |
Aug 12, 2015 | 24.28 | 24.29 | 24.23 | 24.29 | 3,212,692 | +0.00(+0.00%) |
Aug 11, 2015 | 24.27 | 24.29 | 24.24 | 24.29 | 2,835,039 | +0.00(+0.00%) |
Aug 10, 2015 | 24.23 | 24.29 | 24.19 | 24.29 | 4,338,854 | +0.09(+0.36%) |
Aug 07, 2015 | 24.22 | 24.25 | 24.18 | 24.20 | 2,052,737 | -0.02(-0.08%) |
Aug 06, 2015 | 24.23 | 24.24 | 24.19 | 24.22 | 3,621,652 | -0.01(-0.05%) |
Aug 05, 2015 | 24.21 | 24.28 | 24.20 | 24.23 | 2,119,232 | +0.02(+0.08%) |
Aug 04, 2015 | 24.25 | 24.27 | 24.19 | 24.21 | 2,231,602 | -0.02(-0.09%) |