Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.09 | 24.09 | 23.77 | 23.77 | 42,203 | -0.32(-1.35%) |
Oct 29, 2015 | 24.11 | 24.21 | 24.00 | 24.09 | 42,695 | -0.09(-0.38%) |
Oct 28, 2015 | 23.81 | 24.19 | 23.81 | 24.19 | 674,400 | +0.56(+2.35%) |
Oct 27, 2015 | 23.72 | 23.72 | 23.55 | 23.63 | 32,284 | -0.15(-0.62%) |
Oct 26, 2015 | 23.83 | 23.84 | 23.68 | 23.78 | 166,766 | -0.06(-0.24%) |
Oct 23, 2015 | 23.79 | 23.86 | 23.70 | 23.84 | 284,772 | +0.22(+0.95%) |
Oct 22, 2015 | 23.41 | 23.71 | 23.41 | 23.61 | 40,564 | +0.34(+1.46%) |
Oct 21, 2015 | 23.53 | 23.57 | 23.25 | 23.27 | 37,387 | -0.19(-0.81%) |
Oct 20, 2015 | 23.34 | 23.49 | 23.34 | 23.46 | 292,596 | +0.13(+0.57%) |
Oct 19, 2015 | 23.20 | 23.35 | 23.20 | 23.33 | 132,794 | +0.01(+0.06%) |
Oct 16, 2015 | 23.29 | 23.35 | 23.22 | 23.31 | 35,664 | +0.10(+0.45%) |
Oct 15, 2015 | 22.85 | 23.21 | 22.85 | 23.21 | 43,429 | +0.47(+2.07%) |
Oct 14, 2015 | 22.98 | 22.98 | 22.71 | 22.74 | 48,760 | -0.24(-1.02%) |
Oct 13, 2015 | 23.05 | 23.16 | 22.96 | 22.97 | 37,068 | -0.14(-0.60%) |
Oct 12, 2015 | 23.10 | 23.15 | 23.05 | 23.11 | 31,555 | +0.02(+0.11%) |
Oct 09, 2015 | 23.24 | 23.25 | 23.00 | 23.09 | 311,487 | -0.12(-0.50%) |
Oct 08, 2015 | 23.02 | 23.22 | 22.95 | 23.20 | 33,227 | +0.14(+0.61%) |
Oct 07, 2015 | 22.97 | 23.13 | 22.89 | 23.06 | 22,121 | +0.22(+0.95%) |
Oct 06, 2015 | 22.91 | 22.97 | 22.82 | 22.85 | 35,508 | -0.07(-0.33%) |
Oct 05, 2015 | 22.60 | 22.96 | 22.60 | 22.92 | 38,930 | +0.46(+2.04%) |
Oct 02, 2015 | 22.11 | 22.46 | 21.84 | 22.46 | 97,531 | +0.02(+0.07%) |
Oct 01, 2015 | 22.43 | 22.52 | 22.21 | 22.45 | 256,612 | +0.02(+0.07%) |
Sep 30, 2015 | 22.38 | 22.43 | 22.22 | 22.43 | 58,889 | +0.27(+1.24%) |
Sep 29, 2015 | 22.13 | 22.17 | 21.97 | 22.16 | 68,560 | +0.05(+0.23%) |
Sep 28, 2015 | 22.48 | 22.56 | 22.03 | 22.11 | 100,948 | -0.49(-2.17%) |
Sep 25, 2015 | 22.62 | 22.75 | 22.51 | 22.60 | 75,762 | +0.27(+1.19%) |
Sep 24, 2015 | 22.36 | 22.36 | 22.15 | 22.33 | 131,397 | -0.15(-0.67%) |
Sep 23, 2015 | 22.45 | 22.55 | 22.37 | 22.48 | 243,067 | +0.06(+0.26%) |
Sep 22, 2015 | 22.46 | 22.49 | 22.31 | 22.42 | 337,405 | -0.30(-1.32%) |
Sep 21, 2015 | 22.60 | 22.79 | 22.60 | 22.72 | 61,057 | +0.28(+1.26%) |
Sep 18, 2015 | 22.59 | 22.66 | 22.44 | 22.44 | 83,919 | -0.45(-1.96%) |
Sep 17, 2015 | 23.09 | 23.27 | 22.83 | 22.89 | 59,353 | -0.24(-1.04%) |
Sep 16, 2015 | 22.98 | 23.14 | 22.88 | 23.13 | 84,620 | +0.17(+0.72%) |
Sep 15, 2015 | 22.72 | 23.03 | 22.71 | 22.96 | 359,081 | +0.31(+1.35%) |
Sep 14, 2015 | 22.70 | 22.74 | 22.61 | 22.65 | 435,138 | -0.03(-0.15%) |
Sep 11, 2015 | 22.52 | 22.70 | 22.45 | 22.69 | 79,752 | +0.08(+0.37%) |
Sep 10, 2015 | 22.46 | 22.75 | 22.46 | 22.60 | 94,655 | +0.10(+0.44%) |
Sep 09, 2015 | 22.98 | 23.01 | 22.49 | 22.51 | 101,939 | -0.26(-1.16%) |
Sep 08, 2015 | 22.57 | 22.77 | 22.51 | 22.77 | 706,833 | +0.53(+2.38%) |
Sep 04, 2015 | 22.41 | 22.24 | 22.24 | 22.24 | 399,805 | -0.38(-1.68%) |
Sep 03, 2015 | 22.62 | 22.84 | 22.59 | 22.62 | 166,574 | +0.12(+0.51%) |
Sep 02, 2015 | 22.48 | 22.55 | 22.25 | 22.51 | 300,058 | +0.25(+1.11%) |
Sep 01, 2015 | 22.55 | 22.61 | 22.10 | 22.26 | 1,991,284 | -0.72(-3.13%) |
Aug 31, 2015 | 23.05 | 23.08 | 22.93 | 22.98 | 842,511 | -0.16(-0.68%) |
Aug 28, 2015 | 23.14 | 23.15 | 22.99 | 23.13 | 604,341 | -0.02(-0.07%) |
Aug 27, 2015 | 22.94 | 23.25 | 22.83 | 23.15 | 232,031 | +0.52(+2.29%) |
Aug 26, 2015 | 22.41 | 22.66 | 22.03 | 22.63 | 152,860 | +0.74(+3.40%) |
Aug 25, 2015 | 23.02 | 23.02 | 21.89 | 21.89 | 1,318,765 | -0.42(-1.88%) |
Aug 24, 2015 | 21.85 | 22.97 | 16.37 | 22.31 | 892,748 | -1.05(-4.51%) |
Aug 21, 2015 | 23.71 | 23.83 | 23.36 | 23.36 | 448,510 | -0.63(-2.63%) |
Aug 20, 2015 | 24.31 | 24.31 | 23.99 | 23.99 | 110,888 | -0.54(-2.19%) |
Aug 19, 2015 | 24.66 | 24.69 | 24.41 | 24.53 | 63,074 | -0.18(-0.73%) |
Aug 18, 2015 | 24.73 | 24.77 | 24.65 | 24.71 | 86,599 | -0.00(-0.00%) |
Aug 17, 2015 | 24.62 | 24.73 | 24.47 | 24.71 | 112,882 | +0.06(+0.26%) |
Aug 14, 2015 | 24.48 | 24.65 | 24.48 | 24.65 | 262,094 | +0.17(+0.68%) |
Aug 13, 2015 | 24.43 | 24.56 | 24.33 | 24.48 | 65,344 | +0.09(+0.37%) |
Aug 12, 2015 | 24.46 | 24.46 | 24.07 | 24.39 | 153,765 | -0.21(-0.84%) |
Aug 11, 2015 | 24.58 | 24.68 | 24.53 | 24.60 | 116,919 | -0.20(-0.80%) |
Aug 10, 2015 | 24.71 | 24.79 | 24.69 | 24.79 | 77,573 | +0.27(+1.11%) |
Aug 07, 2015 | 24.59 | 24.60 | 24.41 | 24.52 | 70,371 | -0.03(-0.13%) |
Aug 06, 2015 | 24.73 | 24.73 | 24.43 | 24.55 | 78,150 | -0.09(-0.37%) |
Aug 05, 2015 | 24.79 | 24.80 | 24.59 | 24.64 | 85,754 | +0.05(+0.21%) |
Aug 04, 2015 | 24.69 | 24.71 | 24.57 | 24.59 | 74,678 | -0.04(-0.15%) |