Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.67 | 24.67 | 24.51 | 24.53 | 61,299 | -0.05(-0.22%) |
Oct 29, 2015 | 24.67 | 24.67 | 24.47 | 24.58 | 125,210 | -0.05(-0.20%) |
Oct 28, 2015 | 24.39 | 24.63 | 24.36 | 24.63 | 68,728 | +0.32(+1.33%) |
Oct 27, 2015 | 24.26 | 24.39 | 24.25 | 24.31 | 95,869 | -0.13(-0.54%) |
Oct 26, 2015 | 24.45 | 24.46 | 24.35 | 24.44 | 151,912 | -0.09(-0.38%) |
Oct 23, 2015 | 24.45 | 24.57 | 24.36 | 24.53 | 222,706 | +0.26(+1.07%) |
Oct 22, 2015 | 23.89 | 24.29 | 23.89 | 24.27 | 197,112 | +0.46(+1.95%) |
Oct 21, 2015 | 24.01 | 24.04 | 23.81 | 23.81 | 114,989 | -0.12(-0.49%) |
Oct 20, 2015 | 23.82 | 24.03 | 23.82 | 23.92 | 42,456 | -0.02(-0.08%) |
Oct 19, 2015 | 23.81 | 23.94 | 23.79 | 23.94 | 56,504 | +0.08(+0.33%) |
Oct 16, 2015 | 23.79 | 23.90 | 23.71 | 23.87 | 222,083 | +0.05(+0.21%) |
Oct 15, 2015 | 23.52 | 23.82 | 23.52 | 23.82 | 22,625 | +0.38(+1.61%) |
Oct 14, 2015 | 23.60 | 23.64 | 23.43 | 23.44 | 84,305 | -0.16(-0.66%) |
Oct 13, 2015 | 23.78 | 23.89 | 23.58 | 23.60 | 69,746 | -0.21(-0.87%) |
Oct 12, 2015 | 23.82 | 23.87 | 23.77 | 23.80 | 354,359 | +0.00(+0.01%) |
Oct 09, 2015 | 23.81 | 23.92 | 23.72 | 23.80 | 38,235 | -0.04(-0.16%) |
Oct 08, 2015 | 23.55 | 23.86 | 23.51 | 23.84 | 49,261 | +0.30(+1.27%) |
Oct 07, 2015 | 23.42 | 23.64 | 23.37 | 23.54 | 66,452 | +0.27(+1.16%) |
Oct 06, 2015 | 23.38 | 23.42 | 23.25 | 23.27 | 35,662 | -0.11(-0.47%) |
Oct 05, 2015 | 23.03 | 23.42 | 23.03 | 23.38 | 27,688 | +0.47(+2.06%) |
Oct 02, 2015 | 22.38 | 22.91 | 22.27 | 22.91 | 67,028 | +0.28(+1.25%) |
Oct 01, 2015 | 22.68 | 22.68 | 22.40 | 22.63 | 150,974 | +0.03(+0.13%) |
Sep 30, 2015 | 22.47 | 22.73 | 22.43 | 22.60 | 54,951 | +0.36(+1.61%) |
Sep 29, 2015 | 22.26 | 22.42 | 22.09 | 22.24 | 118,969 | +0.02(+0.11%) |
Sep 28, 2015 | 22.59 | 22.59 | 22.20 | 22.22 | 44,176 | -0.59(-2.58%) |
Sep 25, 2015 | 22.96 | 23.08 | 22.01 | 22.80 | 132,929 | -0.03(-0.15%) |
Sep 24, 2015 | 22.66 | 22.91 | 22.56 | 22.84 | 116,507 | -0.05(-0.24%) |
Sep 23, 2015 | 22.95 | 23.05 | 22.82 | 22.89 | 40,267 | -0.02(-0.11%) |
Sep 22, 2015 | 22.98 | 23.03 | 22.77 | 22.92 | 82,286 | -0.34(-1.47%) |
Sep 21, 2015 | 23.31 | 23.47 | 23.20 | 23.26 | 111,845 | +0.02(+0.11%) |
Sep 18, 2015 | 23.28 | 23.49 | 23.16 | 23.23 | 62,187 | -0.37(-1.55%) |
Sep 17, 2015 | 23.58 | 24.00 | 23.23 | 23.60 | 196,151 | -0.08(-0.33%) |
Sep 16, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 83,909 | +0.25(+1.08%) |
Sep 15, 2015 | 23.25 | 23.50 | 23.17 | 23.42 | 97,031 | +0.25(+1.09%) |
Sep 14, 2015 | 23.24 | 23.25 | 23.11 | 23.17 | 71,227 | -0.09(-0.40%) |
Sep 11, 2015 | 23.05 | 23.26 | 22.95 | 23.26 | 42,481 | +0.15(+0.63%) |
Sep 10, 2015 | 22.91 | 23.22 | 22.91 | 23.12 | 27,956 | +0.20(+0.85%) |
Sep 09, 2015 | 23.55 | 23.55 | 22.89 | 22.92 | 114,874 | -0.31(-1.34%) |
Sep 08, 2015 | 23.04 | 23.25 | 22.97 | 23.23 | 77,083 | +0.58(+2.54%) |
Sep 04, 2015 | 22.73 | 22.66 | 22.66 | 22.66 | 81,252 | -0.39(-1.69%) |
Sep 03, 2015 | 23.09 | 23.30 | 22.95 | 23.05 | 58,770 | +0.08(+0.34%) |
Sep 02, 2015 | 22.83 | 22.98 | 22.64 | 22.97 | 81,498 | +0.41(+1.84%) |
Sep 01, 2015 | 22.81 | 22.87 | 22.41 | 22.56 | 224,522 | -0.66(-2.85%) |
Aug 31, 2015 | 23.32 | 23.41 | 23.17 | 23.22 | 84,845 | -0.20(-0.87%) |
Aug 28, 2015 | 23.32 | 23.46 | 23.25 | 23.42 | 106,884 | +0.04(+0.19%) |
Aug 27, 2015 | 23.11 | 23.48 | 22.95 | 23.38 | 298,466 | +0.50(+2.19%) |
Aug 26, 2015 | 22.35 | 22.89 | 21.59 | 22.88 | 274,441 | +0.96(+4.40%) |
Aug 25, 2015 | 22.54 | 22.95 | 21.91 | 21.91 | 208,760 | -0.19(-0.86%) |
Aug 24, 2015 | 22.81 | 22.97 | 13.32 | 22.10 | 1,135,599 | -1.09(-4.69%) |
Aug 21, 2015 | 23.74 | 23.77 | 23.19 | 23.19 | 317,763 | -0.77(-3.21%) |
Aug 20, 2015 | 24.30 | 24.31 | 23.96 | 23.96 | 101,067 | -0.52(-2.13%) |
Aug 19, 2015 | 24.54 | 24.61 | 24.35 | 24.48 | 163,461 | -0.16(-0.65%) |
Aug 18, 2015 | 24.70 | 24.71 | 24.61 | 24.64 | 74,132 | -0.07(-0.28%) |
Aug 17, 2015 | 24.56 | 24.75 | 24.45 | 24.71 | 110,875 | +0.10(+0.40%) |
Aug 14, 2015 | 24.51 | 24.64 | 24.25 | 24.61 | 60,192 | +0.05(+0.22%) |
Aug 13, 2015 | 24.57 | 24.64 | 24.46 | 24.56 | 56,716 | -0.00(-0.02%) |
Aug 12, 2015 | 24.33 | 24.65 | 24.16 | 24.56 | 101,496 | +0.05(+0.20%) |
Aug 11, 2015 | 24.62 | 24.64 | 24.44 | 24.51 | 75,766 | -0.22(-0.91%) |
Aug 10, 2015 | 24.61 | 24.78 | 24.59 | 24.74 | 60,401 | +0.31(+1.28%) |
Aug 07, 2015 | 24.49 | 24.49 | 24.31 | 24.43 | 34,743 | -0.08(-0.32%) |
Aug 06, 2015 | 24.78 | 24.78 | 24.38 | 24.50 | 42,871 | -0.20(-0.81%) |
Aug 05, 2015 | 24.70 | 24.89 | 24.70 | 24.70 | 54,894 | +0.09(+0.36%) |
Aug 04, 2015 | 24.73 | 24.77 | 24.61 | 24.62 | 51,718 | -0.11(-0.45%) |