Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.98 | 23.15 | 22.97 | 23.08 | 18,738 | +0.11(+0.48%) |
Oct 29, 2015 | 22.84 | 23.01 | 22.80 | 22.97 | 20,040 | +0.18(+0.79%) |
Oct 28, 2015 | 22.90 | 22.90 | 22.76 | 22.79 | 20,904 | -0.20(-0.87%) |
Oct 27, 2015 | 23.15 | 23.35 | 22.97 | 22.99 | 13,050 | -0.20(-0.86%) |
Oct 26, 2015 | 22.89 | 23.23 | 22.86 | 23.19 | 18,541 | +0.29(+1.27%) |
Oct 23, 2015 | 22.82 | 22.92 | 22.67 | 22.90 | 8,215 | +0.05(+0.22%) |
Oct 22, 2015 | 23.04 | 23.07 | 22.83 | 22.85 | 16,342 | -0.09(-0.39%) |
Oct 21, 2015 | 22.84 | 22.99 | 22.75 | 22.94 | 31,337 | +0.04(+0.17%) |
Oct 20, 2015 | 22.82 | 22.91 | 22.75 | 22.90 | 7,299 | +0.21(+0.93%) |
Oct 19, 2015 | 22.83 | 22.88 | 22.69 | 22.69 | 14,755 | -0.24(-1.05%) |
Oct 16, 2015 | 22.83 | 22.96 | 22.72 | 22.93 | 22,877 | +0.06(+0.26%) |
Oct 15, 2015 | 23.00 | 23.04 | 22.85 | 22.87 | 28,066 | -0.18(-0.78%) |
Oct 14, 2015 | 23.40 | 23.41 | 23.01 | 23.05 | 38,008 | -0.25(-1.07%) |
Oct 13, 2015 | 23.10 | 23.36 | 23.10 | 23.30 | 20,478 | +0.17(+0.73%) |
Oct 12, 2015 | 23.22 | 23.22 | 23.11 | 23.13 | 14,950 | -0.08(-0.34%) |
Oct 09, 2015 | 23.76 | 23.76 | 23.17 | 23.21 | 116,557 | -0.46(-1.94%) |
Oct 08, 2015 | 23.84 | 23.84 | 23.64 | 23.67 | 28,461 | -0.20(-0.84%) |
Oct 07, 2015 | 24.07 | 24.10 | 23.78 | 23.87 | 21,458 | -0.12(-0.50%) |
Oct 06, 2015 | 23.88 | 24.06 | 23.87 | 23.99 | 40,821 | +0.23(+0.95%) |
Oct 05, 2015 | 23.60 | 23.79 | 23.55 | 23.76 | 27,718 | +0.22(+0.96%) |
Oct 02, 2015 | 23.45 | 23.63 | 23.33 | 23.54 | 24,070 | -0.02(-0.09%) |
Oct 01, 2015 | 23.57 | 23.76 | 23.51 | 23.56 | 19,590 | +0.00(+0.00%) |
Sep 30, 2015 | 23.59 | 23.84 | 23.26 | 23.56 | 113,908 | +0.02(+0.08%) |
Sep 29, 2015 | 23.52 | 23.59 | 23.41 | 23.54 | 19,377 | +0.08(+0.34%) |
Sep 28, 2015 | 23.60 | 23.78 | 23.30 | 23.46 | 35,303 | -0.14(-0.59%) |
Sep 25, 2015 | 23.34 | 23.61 | 23.34 | 23.60 | 21,256 | +0.39(+1.68%) |
Sep 24, 2015 | 23.10 | 23.33 | 23.10 | 23.21 | 12,765 | -0.08(-0.34%) |
Sep 23, 2015 | 23.34 | 23.36 | 23.19 | 23.29 | 32,029 | +0.12(+0.52%) |
Sep 22, 2015 | 23.20 | 23.21 | 23.04 | 23.17 | 30,728 | -0.23(-0.98%) |
Sep 21, 2015 | 23.15 | 23.44 | 23.11 | 23.40 | 17,463 | +0.39(+1.69%) |
Sep 18, 2015 | 23.12 | 23.17 | 22.96 | 23.01 | 51,668 | -0.14(-0.60%) |
Sep 17, 2015 | 23.27 | 23.30 | 23.15 | 23.15 | 28,989 | -0.29(-1.24%) |
Sep 16, 2015 | 23.64 | 23.64 | 23.29 | 23.44 | 37,172 | -0.21(-0.89%) |
Sep 15, 2015 | 23.72 | 23.86 | 23.61 | 23.65 | 131,201 | -0.15(-0.63%) |
Sep 14, 2015 | 23.53 | 23.86 | 23.46 | 23.80 | 85,357 | +0.29(+1.23%) |
Sep 11, 2015 | 22.81 | 23.54 | 22.20 | 23.51 | 160,399 | +0.70(+3.07%) |
Sep 10, 2015 | 22.45 | 22.84 | 22.42 | 22.81 | 32,920 | +0.33(+1.47%) |
Sep 09, 2015 | 22.60 | 22.68 | 22.47 | 22.48 | 9,603 | +0.01(+0.04%) |
Sep 08, 2015 | 22.21 | 22.50 | 22.21 | 22.47 | 12,579 | +0.31(+1.40%) |
Sep 04, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 17,500 | +0.01(+0.05%) |
Sep 03, 2015 | 22.23 | 22.47 | 22.11 | 22.15 | 22,822 | -0.24(-1.06%) |
Sep 02, 2015 | 22.47 | 22.52 | 22.27 | 22.39 | 35,605 | -0.06(-0.28%) |
Sep 01, 2015 | 22.66 | 22.76 | 22.43 | 22.45 | 19,810 | -0.46(-2.01%) |
Aug 31, 2015 | 22.80 | 22.91 | 22.66 | 22.91 | 16,120 | +0.07(+0.31%) |
Aug 28, 2015 | 23.08 | 23.10 | 22.83 | 22.84 | 25,937 | -0.07(-0.31%) |
Aug 27, 2015 | 22.83 | 23.03 | 22.68 | 22.91 | 26,029 | +0.16(+0.70%) |
Aug 26, 2015 | 23.01 | 23.10 | 22.71 | 22.75 | 65,840 | -0.19(-0.83%) |
Aug 25, 2015 | 23.41 | 23.48 | 22.83 | 22.94 | 55,130 | -0.28(-1.21%) |
Aug 24, 2015 | 21.98 | 23.22 | 21.98 | 23.22 | 155,040 | +0.23(+1.00%) |
Aug 21, 2015 | 23.26 | 23.28 | 22.93 | 22.99 | 67,221 | -0.26(-1.12%) |
Aug 20, 2015 | 23.08 | 23.28 | 23.08 | 23.25 | 49,213 | +0.22(+0.96%) |
Aug 19, 2015 | 23.08 | 23.34 | 23.00 | 23.03 | 41,814 | +0.02(+0.09%) |
Aug 18, 2015 | 22.84 | 23.09 | 22.80 | 23.01 | 33,372 | +0.11(+0.48%) |
Aug 17, 2015 | 23.13 | 23.13 | 22.81 | 22.90 | 42,339 | -0.04(-0.17%) |
Aug 14, 2015 | 22.75 | 23.05 | 22.75 | 22.94 | 39,687 | +0.00(+0.00%) |
Aug 13, 2015 | 22.68 | 22.97 | 22.36 | 22.94 | 171,848 | +0.37(+1.64%) |
Aug 12, 2015 | 23.48 | 23.78 | 21.67 | 22.57 | 311,514 | -0.90(-3.83%) |
Aug 11, 2015 | 23.82 | 23.82 | 23.45 | 23.47 | 51,399 | -0.70(-2.90%) |
Aug 10, 2015 | 23.46 | 24.18 | 23.46 | 24.17 | 124,524 | +0.93(+4.00%) |
Aug 07, 2015 | 23.10 | 23.32 | 23.09 | 23.24 | 72,704 | +0.16(+0.69%) |
Aug 06, 2015 | 23.27 | 23.27 | 23.07 | 23.08 | 32,797 | -0.15(-0.65%) |
Aug 05, 2015 | 23.07 | 23.28 | 23.07 | 23.23 | 36,084 | +0.24(+1.04%) |
Aug 04, 2015 | 23.04 | 23.15 | 22.90 | 22.99 | 47,633 | +0.08(+0.35%) |