Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.46 | 23.46 | 22.54 | 22.69 | 140,518 | -0.85(-3.61%) |
Oct 29, 2015 | 23.56 | 23.73 | 23.37 | 23.54 | 161,712 | -0.17(-0.70%) |
Oct 28, 2015 | 22.99 | 23.74 | 22.86 | 23.71 | 381,827 | +0.72(+3.14%) |
Oct 27, 2015 | 22.62 | 23.30 | 22.10 | 22.99 | 396,392 | +0.74(+3.32%) |
Oct 26, 2015 | 22.36 | 22.44 | 22.12 | 22.25 | 94,943 | -0.13(-0.60%) |
Oct 23, 2015 | 22.04 | 22.46 | 21.95 | 22.39 | 114,646 | +0.35(+1.58%) |
Oct 22, 2015 | 21.72 | 22.23 | 21.72 | 22.04 | 142,991 | +0.38(+1.76%) |
Oct 21, 2015 | 22.07 | 22.17 | 21.62 | 21.66 | 153,051 | -0.41(-1.87%) |
Oct 20, 2015 | 21.96 | 22.12 | 21.87 | 22.07 | 88,120 | +0.09(+0.40%) |
Oct 19, 2015 | 21.81 | 22.08 | 21.80 | 21.98 | 43,458 | +0.08(+0.36%) |
Oct 16, 2015 | 21.98 | 22.04 | 21.66 | 21.90 | 105,742 | +0.01(+0.04%) |
Oct 15, 2015 | 21.52 | 21.95 | 21.35 | 21.89 | 150,970 | +0.45(+2.11%) |
Oct 14, 2015 | 21.86 | 21.93 | 21.31 | 21.44 | 115,169 | -0.44(-2.00%) |
Oct 13, 2015 | 22.08 | 22.28 | 21.84 | 21.88 | 56,312 | -0.24(-1.08%) |
Oct 12, 2015 | 21.86 | 22.19 | 21.75 | 22.12 | 82,766 | +0.16(+0.72%) |
Oct 09, 2015 | 22.16 | 22.22 | 21.86 | 21.96 | 66,720 | -0.17(-0.79%) |
Oct 08, 2015 | 21.86 | 22.18 | 21.76 | 22.13 | 98,391 | +0.24(+1.09%) |
Oct 07, 2015 | 21.58 | 21.89 | 21.43 | 21.89 | 84,725 | +0.36(+1.66%) |
Oct 06, 2015 | 21.76 | 21.78 | 21.26 | 21.54 | 125,994 | -0.28(-1.27%) |
Oct 05, 2015 | 21.46 | 21.84 | 21.46 | 21.81 | 64,233 | +0.44(+2.08%) |
Oct 02, 2015 | 21.53 | 21.53 | 20.89 | 21.37 | 164,651 | -0.48(-2.22%) |
Oct 01, 2015 | 21.85 | 21.87 | 21.54 | 21.85 | 92,956 | +0.00(+0.00%) |
Sep 30, 2015 | 21.93 | 21.96 | 21.73 | 21.85 | 134,560 | +0.08(+0.36%) |
Sep 29, 2015 | 21.76 | 21.89 | 21.66 | 21.77 | 119,750 | +0.01(+0.04%) |
Sep 28, 2015 | 21.94 | 22.07 | 21.69 | 21.77 | 157,133 | -0.26(-1.19%) |
Sep 25, 2015 | 22.17 | 22.35 | 22.00 | 22.03 | 106,361 | +0.13(+0.58%) |
Sep 24, 2015 | 21.56 | 21.94 | 21.43 | 21.90 | 173,130 | +0.17(+0.80%) |
Sep 23, 2015 | 21.59 | 21.85 | 21.37 | 21.73 | 122,066 | +0.11(+0.51%) |
Sep 22, 2015 | 21.57 | 21.74 | 21.50 | 21.62 | 74,204 | -0.16(-0.73%) |
Sep 21, 2015 | 21.50 | 21.90 | 21.43 | 21.77 | 76,219 | +0.36(+1.70%) |
Sep 18, 2015 | 21.62 | 21.66 | 21.31 | 21.41 | 243,772 | -0.47(-2.14%) |
Sep 17, 2015 | 22.16 | 22.46 | 21.77 | 21.88 | 75,903 | -0.29(-1.32%) |
Sep 16, 2015 | 22.31 | 22.31 | 22.05 | 22.17 | 83,640 | -0.10(-0.43%) |
Sep 15, 2015 | 22.22 | 22.28 | 22.10 | 22.27 | 120,956 | +0.11(+0.50%) |
Sep 14, 2015 | 22.14 | 22.27 | 22.07 | 22.16 | 139,641 | +0.02(+0.07%) |
Sep 11, 2015 | 21.96 | 22.16 | 21.86 | 22.14 | 135,591 | +0.07(+0.32%) |
Sep 10, 2015 | 21.85 | 22.08 | 21.77 | 22.07 | 167,497 | +0.21(+0.98%) |
Sep 09, 2015 | 22.19 | 22.19 | 21.83 | 21.85 | 73,066 | -0.18(-0.83%) |
Sep 08, 2015 | 21.90 | 22.13 | 21.79 | 22.04 | 166,989 | +0.40(+1.83%) |
Sep 04, 2015 | 21.52 | 21.64 | 21.64 | 21.64 | 182,225 | -0.19(-0.87%) |
Sep 03, 2015 | 21.86 | 22.04 | 21.70 | 21.83 | 109,287 | -0.02(-0.07%) |
Sep 02, 2015 | 21.62 | 21.85 | 21.49 | 21.85 | 224,846 | +0.39(+1.81%) |
Sep 01, 2015 | 21.83 | 22.00 | 21.39 | 21.46 | 148,949 | -0.75(-3.36%) |
Aug 31, 2015 | 21.89 | 22.22 | 21.89 | 22.20 | 114,513 | +0.21(+0.97%) |
Aug 28, 2015 | 21.78 | 22.22 | 21.73 | 21.99 | 93,301 | +0.10(+0.43%) |
Aug 27, 2015 | 22.05 | 22.16 | 21.62 | 21.89 | 131,183 | +0.00(+0.00%) |
Aug 26, 2015 | 21.89 | 21.95 | 21.43 | 21.89 | 177,588 | +0.48(+2.26%) |
Aug 25, 2015 | 21.86 | 21.91 | 21.18 | 21.41 | 320,169 | +0.06(+0.26%) |
Aug 24, 2015 | 22.13 | 22.13 | 21.27 | 21.35 | 230,877 | -0.82(-3.69%) |
Aug 21, 2015 | 22.04 | 22.47 | 21.73 | 22.17 | 168,786 | -0.26(-1.17%) |
Aug 20, 2015 | 22.75 | 22.77 | 22.43 | 22.43 | 113,755 | -0.46(-2.01%) |
Aug 19, 2015 | 22.85 | 23.11 | 22.65 | 22.89 | 80,686 | -0.10(-0.45%) |
Aug 18, 2015 | 23.13 | 23.34 | 22.90 | 23.00 | 90,880 | -0.17(-0.72%) |
Aug 17, 2015 | 23.00 | 23.39 | 22.85 | 23.16 | 238,408 | +0.05(+0.21%) |
Aug 14, 2015 | 22.53 | 23.13 | 22.53 | 23.12 | 123,986 | +0.37(+1.64%) |
Aug 13, 2015 | 22.65 | 22.92 | 22.59 | 22.74 | 107,578 | +0.08(+0.35%) |
Aug 12, 2015 | 22.81 | 22.81 | 22.27 | 22.66 | 130,580 | -0.25(-1.11%) |
Aug 11, 2015 | 22.85 | 22.98 | 22.70 | 22.92 | 81,211 | -0.15(-0.65%) |
Aug 10, 2015 | 23.04 | 23.23 | 23.00 | 23.07 | 107,010 | +0.14(+0.62%) |
Aug 07, 2015 | 23.00 | 23.28 | 22.80 | 22.92 | 72,403 | -0.25(-1.06%) |
Aug 06, 2015 | 23.40 | 23.47 | 23.10 | 23.17 | 84,448 | -0.18(-0.78%) |
Aug 05, 2015 | 23.59 | 23.65 | 23.21 | 23.35 | 127,481 | -0.05(-0.20%) |
Aug 04, 2015 | 23.29 | 23.60 | 23.23 | 23.40 | 150,648 | +0.26(+1.13%) |