Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.36 | 24.39 | 23.92 | 23.98 | 276,958 | -0.33(-1.35%) |
Oct 29, 2015 | 24.18 | 24.48 | 24.06 | 24.31 | 204,293 | -0.01(-0.03%) |
Oct 28, 2015 | 23.96 | 24.36 | 23.67 | 24.32 | 337,123 | +0.34(+1.43%) |
Oct 27, 2015 | 23.95 | 24.23 | 23.86 | 23.98 | 224,225 | +0.00(+0.00%) |
Oct 26, 2015 | 23.86 | 24.00 | 23.69 | 23.98 | 179,777 | +0.15(+0.61%) |
Oct 23, 2015 | 23.93 | 24.00 | 23.58 | 23.83 | 247,699 | -0.07(-0.30%) |
Oct 22, 2015 | 23.65 | 23.94 | 23.59 | 23.90 | 249,978 | +0.39(+1.64%) |
Oct 21, 2015 | 23.73 | 23.80 | 23.49 | 23.52 | 280,785 | -0.20(-0.86%) |
Oct 20, 2015 | 23.72 | 23.85 | 23.59 | 23.72 | 156,824 | -0.10(-0.43%) |
Oct 19, 2015 | 23.35 | 23.82 | 23.35 | 23.82 | 281,081 | +0.42(+1.78%) |
Oct 16, 2015 | 23.37 | 23.53 | 23.18 | 23.41 | 296,477 | +0.09(+0.38%) |
Oct 15, 2015 | 22.93 | 23.33 | 22.83 | 23.32 | 238,943 | +0.42(+1.85%) |
Oct 14, 2015 | 23.17 | 23.31 | 22.83 | 22.90 | 209,919 | -0.26(-1.10%) |
Oct 13, 2015 | 23.36 | 23.58 | 23.09 | 23.15 | 252,777 | -0.31(-1.34%) |
Oct 12, 2015 | 23.30 | 23.55 | 23.21 | 23.47 | 189,669 | +0.22(+0.94%) |
Oct 09, 2015 | 23.20 | 23.28 | 23.04 | 23.25 | 256,863 | +0.09(+0.41%) |
Oct 08, 2015 | 22.99 | 23.20 | 22.82 | 23.15 | 229,717 | +0.19(+0.83%) |
Oct 07, 2015 | 22.56 | 22.99 | 22.48 | 22.96 | 513,653 | +0.42(+1.88%) |
Oct 06, 2015 | 22.62 | 22.74 | 22.36 | 22.54 | 305,312 | -0.09(-0.39%) |
Oct 05, 2015 | 22.35 | 22.65 | 22.23 | 22.63 | 211,397 | +0.40(+1.80%) |
Oct 02, 2015 | 21.96 | 22.23 | 21.73 | 22.23 | 403,908 | +0.18(+0.79%) |
Oct 01, 2015 | 22.00 | 22.21 | 21.85 | 22.05 | 319,152 | +0.12(+0.57%) |
Sep 30, 2015 | 22.08 | 22.23 | 21.93 | 21.93 | 556,372 | -0.02(-0.10%) |
Sep 29, 2015 | 21.78 | 22.10 | 21.59 | 21.95 | 426,414 | +0.22(+1.01%) |
Sep 28, 2015 | 21.88 | 21.88 | 21.53 | 21.73 | 354,128 | -0.20(-0.90%) |
Sep 25, 2015 | 21.88 | 22.13 | 21.74 | 21.93 | 282,663 | +0.12(+0.56%) |
Sep 24, 2015 | 21.99 | 22.14 | 21.66 | 21.81 | 261,484 | -0.25(-1.12%) |
Sep 23, 2015 | 21.89 | 22.15 | 21.78 | 22.05 | 232,285 | +0.23(+1.06%) |
Sep 22, 2015 | 21.96 | 22.20 | 21.79 | 21.82 | 237,785 | -0.34(-1.53%) |
Sep 21, 2015 | 22.12 | 22.32 | 22.02 | 22.16 | 225,693 | +0.14(+0.62%) |
Sep 18, 2015 | 21.70 | 22.20 | 21.70 | 22.02 | 612,320 | +0.08(+0.36%) |
Sep 17, 2015 | 21.62 | 22.23 | 21.56 | 21.94 | 261,646 | +0.30(+1.37%) |
Sep 16, 2015 | 21.47 | 21.76 | 21.43 | 21.65 | 208,862 | +0.22(+1.05%) |
Sep 15, 2015 | 21.21 | 21.55 | 21.01 | 21.42 | 257,284 | +0.25(+1.20%) |
Sep 14, 2015 | 21.23 | 21.23 | 21.07 | 21.17 | 134,150 | +0.01(+0.03%) |
Sep 11, 2015 | 20.60 | 21.18 | 20.60 | 21.16 | 226,977 | +0.51(+2.45%) |
Sep 10, 2015 | 20.53 | 20.89 | 20.53 | 20.66 | 226,514 | +0.07(+0.32%) |
Sep 09, 2015 | 21.16 | 21.16 | 20.56 | 20.59 | 314,439 | -0.43(-2.03%) |
Sep 08, 2015 | 20.91 | 21.05 | 20.76 | 21.02 | 275,173 | +0.35(+1.72%) |
Sep 04, 2015 | 20.90 | 20.66 | 20.66 | 20.66 | 174,021 | -0.46(-2.16%) |
Sep 03, 2015 | 21.22 | 21.34 | 21.09 | 21.12 | 345,037 | +0.04(+0.17%) |
Sep 02, 2015 | 21.11 | 21.15 | 20.84 | 21.08 | 395,870 | +0.20(+0.94%) |
Sep 01, 2015 | 21.03 | 21.19 | 20.73 | 20.89 | 464,158 | -0.49(-2.30%) |
Aug 31, 2015 | 21.77 | 21.82 | 21.33 | 21.38 | 797,223 | -0.38(-1.76%) |
Aug 28, 2015 | 21.95 | 21.95 | 21.65 | 21.76 | 447,212 | -0.16(-0.73%) |
Aug 27, 2015 | 21.74 | 22.07 | 21.44 | 21.92 | 426,912 | +0.38(+1.78%) |
Aug 26, 2015 | 21.39 | 21.59 | 20.98 | 21.54 | 493,927 | +0.54(+2.55%) |
Aug 25, 2015 | 22.15 | 22.15 | 20.98 | 21.00 | 643,303 | -0.62(-2.88%) |
Aug 24, 2015 | 22.18 | 22.43 | 21.60 | 21.62 | 588,849 | -1.22(-5.35%) |
Aug 21, 2015 | 22.88 | 23.19 | 22.87 | 22.85 | 463,981 | -0.39(-1.68%) |
Aug 20, 2015 | 23.33 | 23.43 | 23.17 | 23.24 | 294,611 | -0.21(-0.89%) |
Aug 19, 2015 | 23.45 | 23.52 | 23.22 | 23.45 | 364,271 | -0.15(-0.64%) |
Aug 18, 2015 | 23.61 | 23.62 | 23.45 | 23.60 | 360,366 | -0.04(-0.15%) |
Aug 17, 2015 | 23.51 | 23.64 | 23.29 | 23.64 | 377,511 | +0.13(+0.55%) |
Aug 14, 2015 | 23.29 | 23.52 | 23.16 | 23.51 | 303,635 | +0.14(+0.59%) |
Aug 13, 2015 | 23.22 | 23.54 | 22.99 | 23.37 | 661,786 | +0.12(+0.50%) |
Aug 12, 2015 | 23.14 | 23.27 | 22.90 | 23.25 | 667,486 | +0.04(+0.19%) |
Aug 11, 2015 | 22.85 | 23.32 | 22.82 | 23.21 | 711,864 | +0.30(+1.33%) |
Aug 10, 2015 | 23.25 | 23.25 | 22.78 | 22.91 | 520,689 | -0.17(-0.75%) |
Aug 07, 2015 | 22.86 | 23.13 | 22.67 | 23.08 | 329,757 | +0.10(+0.44%) |
Aug 06, 2015 | 22.92 | 23.01 | 22.54 | 22.98 | 514,745 | +0.04(+0.19%) |
Aug 05, 2015 | 23.13 | 23.14 | 22.75 | 22.93 | 554,818 | -0.10(-0.44%) |
Aug 04, 2015 | 23.25 | 23.38 | 23.01 | 23.04 | 434,459 | -0.26(-1.12%) |