Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.78 | 24.14 | 23.58 | 23.70 | 108,404 | -0.08(-0.34%) |
Oct 29, 2015 | 23.85 | 24.12 | 23.68 | 23.78 | 100,540 | -0.24(-1.01%) |
Oct 28, 2015 | 23.11 | 24.02 | 23.11 | 24.02 | 255,734 | +0.89(+3.83%) |
Oct 27, 2015 | 22.94 | 23.22 | 22.47 | 23.14 | 198,968 | +0.10(+0.43%) |
Oct 26, 2015 | 23.27 | 23.56 | 22.56 | 23.04 | 182,144 | -0.48(-2.06%) |
Oct 23, 2015 | 22.97 | 23.79 | 22.14 | 23.52 | 252,411 | +1.17(+5.25%) |
Oct 22, 2015 | 21.93 | 22.48 | 21.70 | 22.35 | 138,902 | +0.52(+2.38%) |
Oct 21, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 121,176 | -0.10(-0.45%) |
Oct 20, 2015 | 21.84 | 22.35 | 21.70 | 21.93 | 151,726 | +0.10(+0.45%) |
Oct 19, 2015 | 21.99 | 22.18 | 21.79 | 21.83 | 81,632 | -0.30(-1.34%) |
Oct 16, 2015 | 22.48 | 23.07 | 21.92 | 22.13 | 87,066 | -0.29(-1.28%) |
Oct 15, 2015 | 22.06 | 22.77 | 21.60 | 22.41 | 93,899 | +0.46(+2.08%) |
Oct 14, 2015 | 22.21 | 22.48 | 21.93 | 21.96 | 273,239 | -0.29(-1.29%) |
Oct 13, 2015 | 22.57 | 22.91 | 22.22 | 22.24 | 97,770 | -0.56(-2.47%) |
Oct 12, 2015 | 22.93 | 22.99 | 22.59 | 22.81 | 56,468 | -0.16(-0.70%) |
Oct 09, 2015 | 23.17 | 23.60 | 22.87 | 22.97 | 63,434 | -0.09(-0.39%) |
Oct 08, 2015 | 22.15 | 23.20 | 22.15 | 23.06 | 134,687 | +0.88(+3.96%) |
Oct 07, 2015 | 21.86 | 22.48 | 21.86 | 22.18 | 192,821 | +0.48(+2.23%) |
Oct 06, 2015 | 21.94 | 22.30 | 21.47 | 21.70 | 168,657 | -0.24(-1.10%) |
Oct 05, 2015 | 21.30 | 22.03 | 21.30 | 21.94 | 101,731 | +0.82(+3.90%) |
Oct 02, 2015 | 20.18 | 21.12 | 20.03 | 21.11 | 163,485 | +0.79(+3.88%) |
Oct 01, 2015 | 20.71 | 20.87 | 20.14 | 20.33 | 127,331 | -0.39(-1.86%) |
Sep 30, 2015 | 20.86 | 21.01 | 20.42 | 20.71 | 149,403 | -0.03(-0.13%) |
Sep 29, 2015 | 20.64 | 20.95 | 20.54 | 20.74 | 86,300 | +0.12(+0.56%) |
Sep 28, 2015 | 20.33 | 20.73 | 20.23 | 20.62 | 101,738 | +0.17(+0.83%) |
Sep 25, 2015 | 20.93 | 21.01 | 20.45 | 20.45 | 201,757 | -0.27(-1.30%) |
Sep 24, 2015 | 21.01 | 21.53 | 20.56 | 20.72 | 266,608 | -0.43(-2.03%) |
Sep 23, 2015 | 21.66 | 21.70 | 21.10 | 21.15 | 173,941 | -0.44(-2.03%) |
Sep 22, 2015 | 21.52 | 22.07 | 21.34 | 21.59 | 142,531 | -0.20(-0.90%) |
Sep 21, 2015 | 21.82 | 22.05 | 21.58 | 21.79 | 181,078 | +0.10(+0.45%) |
Sep 18, 2015 | 21.73 | 22.15 | 21.54 | 21.69 | 186,394 | -0.39(-1.78%) |
Sep 17, 2015 | 22.13 | 22.73 | 21.85 | 22.08 | 194,168 | -0.12(-0.52%) |
Sep 16, 2015 | 21.82 | 22.82 | 21.82 | 22.20 | 249,733 | +0.36(+1.64%) |
Sep 15, 2015 | 21.30 | 21.86 | 21.27 | 21.84 | 103,219 | +0.52(+2.42%) |
Sep 14, 2015 | 21.53 | 21.92 | 21.23 | 21.32 | 217,110 | -0.22(-1.03%) |
Sep 11, 2015 | 21.09 | 21.58 | 21.09 | 21.55 | 144,353 | +0.28(+1.34%) |
Sep 10, 2015 | 20.98 | 21.37 | 20.72 | 21.26 | 197,451 | +0.26(+1.23%) |
Sep 09, 2015 | 21.22 | 21.54 | 20.98 | 21.00 | 124,931 | -0.14(-0.67%) |
Sep 08, 2015 | 21.21 | 21.56 | 21.01 | 21.14 | 185,301 | +0.20(+0.93%) |
Sep 04, 2015 | 20.74 | 20.95 | 20.95 | 20.95 | 105,133 | -0.07(-0.34%) |
Sep 03, 2015 | 20.93 | 21.26 | 20.85 | 21.02 | 136,699 | +0.06(+0.30%) |
Sep 02, 2015 | 21.39 | 21.39 | 20.76 | 20.96 | 194,945 | -0.22(-1.05%) |
Sep 01, 2015 | 21.86 | 21.96 | 20.99 | 21.18 | 168,051 | -1.09(-4.88%) |
Aug 31, 2015 | 21.98 | 22.48 | 21.87 | 22.27 | 125,571 | +0.06(+0.28%) |
Aug 28, 2015 | 21.81 | 22.28 | 21.81 | 22.20 | 111,310 | +0.25(+1.14%) |
Aug 27, 2015 | 21.75 | 22.04 | 21.41 | 21.95 | 109,394 | +0.29(+1.36%) |
Aug 26, 2015 | 21.85 | 21.87 | 21.37 | 21.66 | 135,048 | +0.26(+1.21%) |
Aug 25, 2015 | 22.51 | 22.51 | 21.37 | 21.40 | 148,120 | -0.46(-2.12%) |
Aug 24, 2015 | 21.14 | 22.58 | 21.14 | 21.87 | 162,268 | -0.64(-2.85%) |
Aug 21, 2015 | 22.36 | 22.85 | 22.18 | 22.51 | 145,894 | -0.19(-0.82%) |
Aug 20, 2015 | 23.01 | 24.12 | 22.68 | 22.69 | 74,646 | -0.51(-2.19%) |
Aug 19, 2015 | 23.19 | 23.41 | 22.82 | 23.20 | 72,057 | -0.14(-0.61%) |
Aug 18, 2015 | 23.59 | 23.77 | 23.32 | 23.34 | 98,649 | -0.35(-1.47%) |
Aug 17, 2015 | 23.48 | 23.94 | 23.10 | 23.69 | 110,311 | +0.12(+0.53%) |
Aug 14, 2015 | 22.90 | 23.78 | 22.90 | 23.57 | 233,293 | +0.55(+2.40%) |
Aug 13, 2015 | 22.73 | 23.23 | 22.40 | 23.01 | 131,757 | +0.33(+1.45%) |
Aug 12, 2015 | 22.53 | 22.98 | 22.11 | 22.68 | 107,141 | -0.02(-0.08%) |
Aug 11, 2015 | 22.52 | 23.17 | 22.43 | 22.70 | 97,731 | -0.13(-0.58%) |
Aug 10, 2015 | 22.44 | 22.93 | 22.43 | 22.84 | 85,443 | +0.48(+2.15%) |
Aug 07, 2015 | 22.16 | 22.72 | 22.16 | 22.36 | 73,234 | +0.04(+0.20%) |
Aug 06, 2015 | 22.25 | 22.60 | 22.03 | 22.31 | 77,261 | +0.15(+0.68%) |
Aug 05, 2015 | 22.14 | 22.44 | 21.99 | 22.16 | 86,830 | +0.08(+0.36%) |
Aug 04, 2015 | 22.32 | 22.32 | 21.95 | 22.08 | 71,573 | -0.17(-0.76%) |