Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.16 | 23.47 | 23.16 | 23.23 | 33,161 | +0.04(+0.19%) |
Oct 29, 2015 | 23.20 | 23.60 | 22.98 | 23.18 | 30,620 | -0.02(-0.07%) |
Oct 28, 2015 | 22.91 | 23.74 | 22.68 | 23.20 | 36,603 | +0.33(+1.44%) |
Oct 27, 2015 | 23.17 | 23.22 | 22.78 | 22.87 | 34,354 | -0.35(-1.53%) |
Oct 26, 2015 | 23.38 | 23.55 | 22.92 | 23.23 | 30,132 | -0.19(-0.81%) |
Oct 23, 2015 | 23.52 | 23.60 | 22.87 | 23.42 | 26,270 | +0.08(+0.33%) |
Oct 22, 2015 | 23.23 | 23.68 | 23.23 | 23.34 | 30,168 | +0.18(+0.78%) |
Oct 21, 2015 | 23.41 | 23.41 | 22.83 | 23.16 | 17,926 | -0.11(-0.48%) |
Oct 20, 2015 | 23.37 | 23.42 | 23.01 | 23.27 | 23,099 | -0.16(-0.66%) |
Oct 19, 2015 | 23.61 | 24.14 | 23.37 | 23.42 | 29,010 | -0.37(-1.56%) |
Oct 16, 2015 | 24.20 | 24.20 | 23.68 | 23.80 | 11,779 | -0.37(-1.54%) |
Oct 15, 2015 | 23.55 | 24.24 | 23.55 | 24.17 | 24,092 | +0.26(+1.08%) |
Oct 14, 2015 | 24.24 | 24.24 | 23.65 | 23.91 | 13,016 | -0.26(-1.07%) |
Oct 13, 2015 | 24.28 | 25.20 | 23.72 | 24.17 | 19,293 | -0.35(-1.45%) |
Oct 12, 2015 | 24.72 | 24.72 | 24.06 | 24.52 | 12,220 | -0.29(-1.18%) |
Oct 09, 2015 | 25.44 | 25.44 | 24.50 | 24.82 | 34,616 | -0.54(-2.11%) |
Oct 08, 2015 | 24.27 | 25.52 | 24.02 | 25.35 | 25,913 | +1.02(+4.19%) |
Oct 07, 2015 | 24.93 | 24.93 | 24.21 | 24.33 | 25,229 | +0.40(+1.66%) |
Oct 06, 2015 | 25.73 | 25.73 | 23.68 | 23.93 | 28,864 | -0.20(-0.82%) |
Oct 05, 2015 | 23.38 | 24.32 | 23.14 | 24.13 | 21,482 | +1.08(+4.69%) |
Oct 02, 2015 | 22.61 | 23.13 | 22.33 | 23.05 | 59,454 | +0.24(+1.06%) |
Oct 01, 2015 | 22.66 | 23.08 | 22.37 | 22.81 | 38,152 | +0.13(+0.57%) |
Sep 30, 2015 | 22.69 | 23.17 | 22.47 | 22.68 | 39,347 | +0.00(+0.00%) |
Sep 29, 2015 | 21.93 | 22.90 | 21.55 | 22.68 | 29,952 | +0.73(+3.31%) |
Sep 28, 2015 | 22.35 | 22.64 | 21.68 | 21.96 | 38,922 | -0.54(-2.42%) |
Sep 25, 2015 | 23.50 | 23.50 | 22.39 | 22.50 | 24,166 | -0.85(-3.63%) |
Sep 24, 2015 | 23.35 | 23.47 | 23.35 | 23.35 | 23,825 | -0.15(-0.63%) |
Sep 23, 2015 | 24.24 | 24.24 | 23.37 | 23.49 | 40,947 | -0.80(-3.27%) |
Sep 22, 2015 | 24.60 | 25.06 | 24.19 | 24.29 | 25,153 | -0.46(-1.85%) |
Sep 21, 2015 | 24.26 | 25.02 | 24.26 | 24.75 | 16,855 | +0.48(+1.99%) |
Sep 18, 2015 | 24.13 | 24.49 | 23.57 | 24.26 | 54,946 | +0.07(+0.29%) |
Sep 17, 2015 | 24.21 | 24.41 | 24.13 | 24.19 | 31,954 | -0.02(-0.07%) |
Sep 16, 2015 | 24.15 | 24.65 | 24.15 | 24.21 | 34,207 | -0.35(-1.44%) |
Sep 15, 2015 | 24.31 | 24.77 | 24.31 | 24.56 | 23,708 | +0.41(+1.71%) |
Sep 14, 2015 | 24.14 | 24.90 | 24.14 | 24.15 | 15,616 | -0.47(-1.92%) |
Sep 11, 2015 | 24.13 | 24.74 | 24.13 | 24.62 | 23,118 | +0.31(+1.28%) |
Sep 10, 2015 | 25.73 | 25.76 | 24.14 | 24.31 | 54,695 | -1.53(-5.94%) |
Sep 09, 2015 | 25.75 | 26.28 | 25.66 | 25.85 | 29,799 | +0.07(+0.27%) |
Sep 08, 2015 | 25.57 | 25.94 | 25.08 | 25.78 | 10,916 | +0.74(+2.96%) |
Sep 04, 2015 | 25.22 | 25.04 | 25.04 | 25.04 | 23,436 | -0.19(-0.75%) |
Sep 03, 2015 | 25.25 | 25.50 | 25.23 | 25.23 | 21,432 | -0.10(-0.41%) |
Sep 02, 2015 | 25.38 | 26.00 | 24.97 | 25.33 | 31,819 | +0.21(+0.82%) |
Sep 01, 2015 | 26.45 | 26.45 | 25.01 | 25.12 | 21,474 | -1.46(-5.48%) |
Aug 31, 2015 | 26.58 | 26.82 | 26.29 | 26.58 | 16,049 | +0.42(+1.61%) |
Aug 28, 2015 | 26.19 | 26.63 | 26.06 | 26.16 | 22,155 | -0.21(-0.78%) |
Aug 27, 2015 | 25.55 | 26.56 | 25.55 | 26.37 | 26,138 | +1.01(+3.98%) |
Aug 26, 2015 | 25.12 | 25.37 | 24.65 | 25.36 | 18,089 | +0.63(+2.54%) |
Aug 25, 2015 | 25.69 | 25.96 | 24.25 | 24.73 | 26,944 | -0.28(-1.14%) |
Aug 24, 2015 | 25.25 | 25.73 | 24.85 | 25.01 | 24,968 | -0.74(-2.88%) |
Aug 21, 2015 | 25.54 | 26.20 | 25.54 | 25.75 | 34,078 | -0.13(-0.50%) |
Aug 20, 2015 | 25.96 | 26.65 | 25.87 | 25.88 | 24,396 | -0.09(-0.33%) |
Aug 19, 2015 | 26.35 | 26.47 | 25.97 | 25.97 | 22,227 | -0.64(-2.40%) |
Aug 18, 2015 | 26.58 | 26.65 | 26.37 | 26.61 | 24,410 | -0.16(-0.58%) |
Aug 17, 2015 | 26.77 | 26.82 | 26.51 | 26.76 | 20,385 | -0.02(-0.06%) |
Aug 14, 2015 | 26.44 | 26.99 | 26.32 | 26.78 | 25,103 | +0.32(+1.21%) |
Aug 13, 2015 | 26.71 | 26.88 | 26.46 | 26.46 | 24,808 | -0.22(-0.81%) |
Aug 12, 2015 | 26.31 | 27.14 | 26.21 | 26.68 | 26,771 | +0.19(+0.72%) |
Aug 11, 2015 | 26.45 | 26.84 | 26.31 | 26.49 | 22,567 | -0.22(-0.84%) |
Aug 10, 2015 | 26.80 | 26.81 | 26.52 | 26.71 | 38,989 | +0.09(+0.36%) |
Aug 07, 2015 | 26.55 | 26.95 | 26.42 | 26.62 | 42,593 | -0.09(-0.32%) |
Aug 06, 2015 | 26.63 | 26.97 | 26.34 | 26.70 | 47,905 | +0.06(+0.23%) |
Aug 05, 2015 | 26.91 | 27.41 | 26.56 | 26.64 | 33,049 | -0.34(-1.28%) |
Aug 04, 2015 | 26.48 | 26.99 | 26.25 | 26.99 | 33,757 | +0.41(+1.56%) |