Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.11 | 25.11 | 24.99 | 25.11 | 20,249 | +0.09(+0.36%) |
Oct 29, 2015 | 23.76 | 26.12 | 23.76 | 25.02 | 16,162 | +1.11(+4.64%) |
Oct 28, 2015 | 23.00 | 24.05 | 22.98 | 23.91 | 49,101 | +0.92(+4.00%) |
Oct 27, 2015 | 23.19 | 23.62 | 22.84 | 22.99 | 27,650 | -0.24(-1.03%) |
Oct 26, 2015 | 23.14 | 23.24 | 22.77 | 23.23 | 136,951 | +0.06(+0.26%) |
Oct 23, 2015 | 23.05 | 23.91 | 22.62 | 23.17 | 21,039 | +0.17(+0.74%) |
Oct 22, 2015 | 22.67 | 23.00 | 22.66 | 23.00 | 14,991 | +0.24(+1.05%) |
Oct 21, 2015 | 23.00 | 23.00 | 22.75 | 22.76 | 5,986 | -0.19(-0.83%) |
Oct 20, 2015 | 22.97 | 22.99 | 22.67 | 22.95 | 8,797 | -0.15(-0.65%) |
Oct 19, 2015 | 23.00 | 23.80 | 22.61 | 23.10 | 12,439 | +0.18(+0.79%) |
Oct 16, 2015 | 23.00 | 23.00 | 22.50 | 22.92 | 11,392 | -0.08(-0.35%) |
Oct 15, 2015 | 23.21 | 23.21 | 22.17 | 23.00 | 11,566 | +0.14(+0.61%) |
Oct 14, 2015 | 23.73 | 23.73 | 22.86 | 22.86 | 11,050 | -0.56(-2.39%) |
Oct 13, 2015 | 23.08 | 23.75 | 22.80 | 23.42 | 13,879 | +0.36(+1.56%) |
Oct 12, 2015 | 22.97 | 23.44 | 22.72 | 23.06 | 44,557 | +0.14(+0.61%) |
Oct 09, 2015 | 22.97 | 22.99 | 22.80 | 22.92 | 20,834 | +0.03(+0.13%) |
Oct 08, 2015 | 22.98 | 23.00 | 22.75 | 22.89 | 11,944 | -0.09(-0.39%) |
Oct 07, 2015 | 23.10 | 23.49 | 22.80 | 22.98 | 8,517 | +0.03(+0.13%) |
Oct 06, 2015 | 23.68 | 23.75 | 22.91 | 22.95 | 15,041 | -0.79(-3.33%) |
Oct 05, 2015 | 23.16 | 23.75 | 23.09 | 23.74 | 7,724 | +0.65(+2.82%) |
Oct 02, 2015 | 22.78 | 23.09 | 22.69 | 23.09 | 9,862 | +0.02(+0.09%) |
Oct 01, 2015 | 23.74 | 23.74 | 22.62 | 23.07 | 13,970 | -0.91(-3.79%) |
Sep 30, 2015 | 23.89 | 23.98 | 23.19 | 23.98 | 18,803 | +0.45(+1.91%) |
Sep 29, 2015 | 23.48 | 23.76 | 23.32 | 23.53 | 13,571 | +0.24(+1.03%) |
Sep 28, 2015 | 23.48 | 23.52 | 23.27 | 23.29 | 9,036 | -0.23(-0.98%) |
Sep 25, 2015 | 23.88 | 24.22 | 23.50 | 23.52 | 18,937 | -0.12(-0.51%) |
Sep 24, 2015 | 23.93 | 23.93 | 23.55 | 23.64 | 5,493 | -0.37(-1.54%) |
Sep 23, 2015 | 24.28 | 24.28 | 24.01 | 24.01 | 1,635 | -0.28(-1.15%) |
Sep 22, 2015 | 24.63 | 24.63 | 24.01 | 24.29 | 11,737 | -0.46(-1.86%) |
Sep 21, 2015 | 25.18 | 25.18 | 24.51 | 24.75 | 6,306 | -0.24(-0.96%) |
Sep 18, 2015 | 24.96 | 25.60 | 24.96 | 24.99 | 11,408 | -0.42(-1.65%) |
Sep 17, 2015 | 24.96 | 25.57 | 24.32 | 25.41 | 11,507 | +0.67(+2.71%) |
Sep 16, 2015 | 23.69 | 25.04 | 23.69 | 24.74 | 17,996 | +0.76(+3.17%) |
Sep 15, 2015 | 23.67 | 23.98 | 23.55 | 23.98 | 3,350 | +0.03(+0.13%) |
Sep 14, 2015 | 24.09 | 24.09 | 23.50 | 23.95 | 1,927 | -0.13(-0.54%) |
Sep 11, 2015 | 23.39 | 24.18 | 23.39 | 24.08 | 10,435 | +0.47(+1.99%) |
Sep 10, 2015 | 23.28 | 23.93 | 23.27 | 23.61 | 24,246 | -0.06(-0.25%) |
Sep 09, 2015 | 23.73 | 23.73 | 23.27 | 23.67 | 2,324 | -0.19(-0.80%) |
Sep 08, 2015 | 23.40 | 23.86 | 23.21 | 23.86 | 8,769 | +0.68(+2.93%) |
Sep 04, 2015 | 22.95 | 23.18 | 23.18 | 23.18 | 3,000 | -0.07(-0.30%) |
Sep 03, 2015 | 23.38 | 24.28 | 23.17 | 23.25 | 4,495 | -0.03(-0.13%) |
Sep 02, 2015 | 23.13 | 23.40 | 23.06 | 23.28 | 8,854 | +0.12(+0.52%) |
Sep 01, 2015 | 22.78 | 23.49 | 22.78 | 23.16 | 14,137 | +0.09(+0.39%) |
Aug 31, 2015 | 23.30 | 23.95 | 23.07 | 23.07 | 8,421 | -0.22(-0.94%) |
Aug 28, 2015 | 23.60 | 24.26 | 23.25 | 23.29 | 17,670 | -0.25(-1.06%) |
Aug 27, 2015 | 23.34 | 24.40 | 23.25 | 23.54 | 15,737 | +0.21(+0.90%) |
Aug 26, 2015 | 23.40 | 24.55 | 23.01 | 23.33 | 20,470 | +0.32(+1.39%) |
Aug 25, 2015 | 23.89 | 24.50 | 23.00 | 23.01 | 22,176 | -0.27(-1.16%) |
Aug 24, 2015 | 22.14 | 23.59 | 21.85 | 23.28 | 22,393 | +0.18(+0.78%) |
Aug 21, 2015 | 22.67 | 23.42 | 21.25 | 23.10 | 19,117 | -0.12(-0.52%) |
Aug 20, 2015 | 23.76 | 23.87 | 23.21 | 23.22 | 21,633 | -0.59(-2.48%) |
Aug 19, 2015 | 23.86 | 23.99 | 23.81 | 23.81 | 4,052 | +0.06(+0.25%) |
Aug 18, 2015 | 23.87 | 23.88 | 23.41 | 23.75 | 9,002 | -0.13(-0.54%) |
Aug 17, 2015 | 23.69 | 24.05 | 23.32 | 23.88 | 20,300 | -1.06(-4.25%) |
Aug 14, 2015 | 23.88 | 25.96 | 23.38 | 24.94 | 4,218 | +1.13(+4.75%) |
Aug 13, 2015 | 24.89 | 24.89 | 23.22 | 23.81 | 7,376 | -1.24(-4.95%) |
Aug 12, 2015 | 25.69 | 25.75 | 24.92 | 25.05 | 4,923 | -0.70(-2.72%) |
Aug 11, 2015 | 26.19 | 26.19 | 25.58 | 25.75 | 5,298 | -0.50(-1.90%) |
Aug 10, 2015 | 26.50 | 26.50 | 26.00 | 26.25 | 6,736 | +0.24(+0.92%) |
Aug 07, 2015 | 26.11 | 26.52 | 26.01 | 26.01 | 1,962 | -0.19(-0.73%) |
Aug 06, 2015 | 26.82 | 26.82 | 26.20 | 26.20 | 3,362 | -0.50(-1.87%) |
Aug 05, 2015 | 26.51 | 26.87 | 26.46 | 26.70 | 18,892 | +0.20(+0.75%) |
Aug 04, 2015 | 26.45 | 26.54 | 26.44 | 26.50 | 8,635 | +0.15(+0.57%) |