Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.97 | 25.71 | 24.72 | 25.09 | 237,083 | +0.07(+0.28%) |
Oct 29, 2015 | 25.20 | 25.20 | 23.30 | 25.02 | 259,896 | -0.70(-2.72%) |
Oct 28, 2015 | 25.06 | 25.80 | 25.06 | 25.72 | 86,488 | +0.65(+2.59%) |
Oct 27, 2015 | 24.86 | 25.14 | 24.57 | 25.07 | 98,542 | +0.07(+0.28%) |
Oct 26, 2015 | 24.94 | 25.23 | 24.94 | 25.00 | 80,639 | -0.09(-0.36%) |
Oct 23, 2015 | 25.33 | 25.51 | 24.98 | 25.09 | 138,388 | -0.09(-0.36%) |
Oct 22, 2015 | 24.96 | 25.49 | 24.94 | 25.18 | 27,297 | +0.35(+1.41%) |
Oct 21, 2015 | 25.52 | 25.76 | 24.74 | 24.83 | 46,626 | -0.69(-2.70%) |
Oct 20, 2015 | 25.03 | 25.60 | 24.71 | 25.52 | 27,949 | +0.52(+2.08%) |
Oct 19, 2015 | 25.23 | 25.36 | 24.66 | 25.00 | 61,644 | -0.39(-1.54%) |
Oct 16, 2015 | 25.35 | 25.47 | 25.07 | 25.39 | 35,256 | +0.13(+0.51%) |
Oct 15, 2015 | 24.64 | 25.28 | 24.20 | 25.26 | 68,324 | +0.70(+2.85%) |
Oct 14, 2015 | 24.49 | 25.05 | 24.45 | 24.56 | 153,563 | +0.03(+0.12%) |
Oct 13, 2015 | 24.56 | 25.03 | 24.44 | 24.53 | 63,786 | -0.10(-0.41%) |
Oct 12, 2015 | 25.27 | 25.27 | 24.28 | 24.63 | 100,638 | -0.58(-2.30%) |
Oct 09, 2015 | 25.39 | 25.39 | 24.92 | 25.21 | 46,266 | -0.11(-0.43%) |
Oct 08, 2015 | 25.44 | 25.46 | 25.22 | 25.32 | 75,535 | -0.18(-0.71%) |
Oct 07, 2015 | 25.31 | 25.53 | 24.84 | 25.50 | 51,230 | +0.47(+1.88%) |
Oct 06, 2015 | 24.78 | 25.22 | 24.75 | 25.03 | 89,435 | +0.28(+1.13%) |
Oct 05, 2015 | 23.73 | 24.80 | 23.68 | 24.75 | 62,039 | +1.30(+5.54%) |
Oct 02, 2015 | 22.86 | 23.51 | 22.57 | 23.45 | 39,782 | +0.45(+1.96%) |
Oct 01, 2015 | 22.90 | 23.09 | 22.62 | 23.00 | 91,261 | +0.18(+0.79%) |
Sep 30, 2015 | 22.68 | 23.02 | 22.43 | 22.82 | 180,099 | +0.36(+1.60%) |
Sep 29, 2015 | 22.37 | 22.47 | 22.07 | 22.46 | 90,651 | +0.23(+1.03%) |
Sep 28, 2015 | 22.71 | 22.91 | 22.20 | 22.23 | 108,306 | -0.63(-2.76%) |
Sep 25, 2015 | 23.40 | 23.63 | 22.80 | 22.86 | 132,760 | -0.43(-1.85%) |
Sep 24, 2015 | 23.70 | 23.73 | 23.07 | 23.29 | 88,896 | -0.69(-2.88%) |
Sep 23, 2015 | 24.32 | 24.32 | 23.92 | 23.98 | 30,248 | -0.23(-0.95%) |
Sep 22, 2015 | 24.29 | 24.60 | 24.18 | 24.21 | 116,148 | -0.40(-1.63%) |
Sep 21, 2015 | 25.04 | 25.45 | 24.41 | 24.61 | 154,323 | -0.35(-1.40%) |
Sep 18, 2015 | 24.45 | 25.21 | 24.45 | 24.96 | 112,444 | +0.19(+0.77%) |
Sep 17, 2015 | 24.50 | 25.11 | 24.43 | 24.77 | 42,223 | +0.24(+0.98%) |
Sep 16, 2015 | 24.66 | 24.87 | 24.28 | 24.53 | 80,342 | -0.05(-0.20%) |
Sep 15, 2015 | 24.57 | 24.69 | 24.25 | 24.58 | 80,054 | +0.16(+0.66%) |
Sep 14, 2015 | 24.71 | 24.77 | 24.33 | 24.42 | 84,894 | -0.15(-0.61%) |
Sep 11, 2015 | 24.22 | 24.75 | 24.17 | 24.57 | 46,599 | +0.13(+0.53%) |
Sep 10, 2015 | 24.41 | 24.61 | 24.19 | 24.44 | 24,294 | +0.06(+0.25%) |
Sep 09, 2015 | 24.93 | 24.93 | 24.37 | 24.38 | 58,725 | -0.27(-1.10%) |
Sep 08, 2015 | 24.53 | 25.17 | 24.17 | 24.65 | 101,356 | +0.44(+1.82%) |
Sep 04, 2015 | 24.08 | 24.21 | 24.21 | 24.21 | 44,700 | -0.25(-1.02%) |
Sep 03, 2015 | 24.06 | 24.73 | 23.90 | 24.46 | 103,978 | +0.41(+1.70%) |
Sep 02, 2015 | 24.12 | 24.16 | 23.70 | 24.05 | 131,177 | +0.13(+0.54%) |
Sep 01, 2015 | 24.20 | 24.20 | 23.82 | 23.92 | 66,797 | -0.59(-2.41%) |
Aug 31, 2015 | 24.29 | 24.56 | 24.01 | 24.51 | 100,676 | +0.15(+0.62%) |
Aug 28, 2015 | 23.94 | 24.46 | 23.92 | 24.36 | 52,278 | +0.21(+0.87%) |
Aug 27, 2015 | 24.07 | 24.35 | 23.38 | 24.15 | 109,119 | +0.20(+0.84%) |
Aug 26, 2015 | 23.29 | 24.01 | 22.99 | 23.95 | 94,979 | +0.90(+3.90%) |
Aug 25, 2015 | 23.35 | 23.81 | 22.98 | 23.05 | 154,479 | +0.31(+1.36%) |
Aug 24, 2015 | 23.20 | 23.52 | 22.69 | 22.74 | 95,919 | -1.65(-6.77%) |
Aug 21, 2015 | 23.77 | 24.61 | 23.41 | 24.39 | 126,121 | +0.15(+0.62%) |
Aug 20, 2015 | 24.36 | 24.47 | 24.23 | 24.24 | 49,721 | -0.39(-1.58%) |
Aug 19, 2015 | 24.56 | 24.86 | 24.45 | 24.63 | 53,608 | -0.26(-1.04%) |
Aug 18, 2015 | 24.81 | 25.08 | 24.70 | 24.89 | 113,841 | -0.09(-0.36%) |
Aug 17, 2015 | 25.30 | 25.30 | 24.94 | 24.98 | 93,033 | -0.32(-1.26%) |
Aug 14, 2015 | 24.84 | 25.45 | 24.76 | 25.30 | 47,569 | +0.33(+1.32%) |
Aug 13, 2015 | 25.28 | 25.30 | 24.83 | 24.97 | 53,733 | -0.32(-1.27%) |
Aug 12, 2015 | 25.30 | 25.39 | 25.14 | 25.29 | 87,207 | -0.22(-0.86%) |
Aug 11, 2015 | 25.63 | 25.75 | 25.22 | 25.51 | 84,563 | -0.25(-0.97%) |
Aug 10, 2015 | 25.47 | 26.06 | 25.47 | 25.76 | 63,240 | +0.27(+1.06%) |
Aug 07, 2015 | 25.20 | 25.80 | 25.20 | 25.49 | 37,418 | +0.11(+0.43%) |
Aug 06, 2015 | 25.13 | 25.69 | 25.13 | 25.38 | 76,745 | +0.13(+0.51%) |
Aug 05, 2015 | 25.89 | 26.20 | 25.04 | 25.25 | 73,377 | -0.52(-2.02%) |
Aug 04, 2015 | 26.62 | 26.63 | 25.67 | 25.77 | 94,062 | -0.99(-3.70%) |