Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.56 | 20.68 | 20.18 | 20.23 | 4,717,640 | -0.28(-1.38%) |
Oct 29, 2015 | 20.36 | 20.63 | 20.32 | 20.51 | 5,020,705 | -0.03(-0.12%) |
Oct 28, 2015 | 19.99 | 20.55 | 19.75 | 20.54 | 8,036,101 | +0.68(+3.42%) |
Oct 27, 2015 | 19.76 | 19.98 | 19.64 | 19.86 | 5,420,467 | -0.11(-0.57%) |
Oct 26, 2015 | 20.06 | 20.09 | 19.86 | 19.97 | 5,547,687 | -0.15(-0.76%) |
Oct 23, 2015 | 20.04 | 20.25 | 19.79 | 20.12 | 7,147,035 | +0.65(+3.36%) |
Oct 22, 2015 | 18.86 | 19.55 | 18.82 | 19.47 | 7,890,566 | +0.92(+4.97%) |
Oct 21, 2015 | 19.05 | 19.09 | 18.49 | 18.55 | 6,258,472 | -0.34(-1.78%) |
Oct 20, 2015 | 18.84 | 19.11 | 18.75 | 18.89 | 5,288,998 | -0.08(-0.43%) |
Oct 19, 2015 | 18.75 | 18.98 | 18.63 | 18.97 | 4,743,415 | +0.04(+0.23%) |
Oct 16, 2015 | 18.82 | 18.95 | 18.58 | 18.92 | 6,261,756 | +0.24(+1.30%) |
Oct 15, 2015 | 18.09 | 18.70 | 17.97 | 18.68 | 8,820,624 | +0.81(+4.55%) |
Oct 14, 2015 | 18.10 | 18.30 | 17.78 | 17.87 | 7,513,186 | -0.27(-1.46%) |
Oct 13, 2015 | 18.24 | 18.66 | 18.08 | 18.13 | 5,922,593 | -0.38(-2.03%) |
Oct 12, 2015 | 18.45 | 18.55 | 18.33 | 18.51 | 4,119,982 | +0.07(+0.39%) |
Oct 09, 2015 | 18.44 | 18.59 | 18.24 | 18.44 | 6,357,335 | +0.02(+0.13%) |
Oct 08, 2015 | 17.79 | 18.50 | 17.71 | 18.41 | 9,307,280 | +0.49(+2.73%) |
Oct 07, 2015 | 17.79 | 18.03 | 17.41 | 17.93 | 8,516,242 | +0.43(+2.47%) |
Oct 06, 2015 | 17.65 | 17.81 | 17.28 | 17.49 | 7,303,049 | -0.18(-0.99%) |
Oct 05, 2015 | 17.15 | 17.74 | 17.12 | 17.67 | 14,834,447 | +0.90(+5.40%) |
Oct 02, 2015 | 15.46 | 16.78 | 15.30 | 16.76 | 15,026,330 | +0.69(+4.29%) |
Oct 01, 2015 | 16.04 | 16.15 | 15.49 | 16.07 | 10,625,136 | +0.13(+0.81%) |
Sep 30, 2015 | 15.65 | 15.99 | 15.41 | 15.94 | 14,647,543 | +0.85(+5.64%) |
Sep 29, 2015 | 15.16 | 15.49 | 14.82 | 15.09 | 11,319,816 | +0.04(+0.28%) |
Sep 28, 2015 | 16.02 | 16.05 | 14.98 | 15.05 | 16,061,194 | -1.24(-7.60%) |
Sep 25, 2015 | 16.77 | 16.78 | 16.04 | 16.29 | 12,745,393 | -0.06(-0.34%) |
Sep 24, 2015 | 16.13 | 16.47 | 15.73 | 16.34 | 16,089,309 | -0.15(-0.94%) |
Sep 23, 2015 | 16.62 | 16.78 | 16.33 | 16.50 | 6,422,535 | -0.09(-0.54%) |
Sep 22, 2015 | 16.58 | 16.73 | 16.24 | 16.59 | 10,425,768 | -0.66(-3.80%) |
Sep 21, 2015 | 17.26 | 17.57 | 16.93 | 17.24 | 7,718,177 | +0.27(+1.56%) |
Sep 18, 2015 | 17.05 | 17.56 | 16.87 | 16.98 | 10,689,231 | -0.89(-4.99%) |
Sep 17, 2015 | 17.96 | 18.71 | 17.75 | 17.87 | 15,118,032 | -0.13(-0.72%) |
Sep 16, 2015 | 17.61 | 18.05 | 17.53 | 18.00 | 9,251,342 | +0.45(+2.57%) |
Sep 15, 2015 | 17.05 | 17.67 | 16.92 | 17.55 | 6,435,384 | +0.66(+3.91%) |
Sep 14, 2015 | 17.13 | 17.14 | 16.75 | 16.89 | 4,143,838 | -0.20(-1.17%) |
Sep 11, 2015 | 16.73 | 17.10 | 16.52 | 17.09 | 6,442,332 | +0.23(+1.36%) |
Sep 10, 2015 | 16.51 | 17.21 | 16.47 | 16.86 | 8,528,688 | +0.27(+1.61%) |
Sep 09, 2015 | 17.80 | 17.82 | 16.48 | 16.59 | 9,964,870 | -0.72(-4.17%) |
Sep 08, 2015 | 16.92 | 17.33 | 16.73 | 17.32 | 7,810,486 | +1.23(+7.67%) |
Sep 04, 2015 | 16.16 | 16.08 | 16.08 | 16.08 | 8,977,899 | -0.75(-4.43%) |
Sep 03, 2015 | 17.01 | 17.49 | 16.70 | 16.83 | 10,239,240 | +0.02(+0.12%) |
Sep 02, 2015 | 16.64 | 16.82 | 16.08 | 16.81 | 8,286,143 | +0.90(+5.63%) |
Sep 01, 2015 | 16.28 | 16.71 | 15.64 | 15.91 | 14,987,117 | -1.56(-8.93%) |
Aug 31, 2015 | 17.62 | 17.87 | 17.31 | 17.47 | 6,928,694 | -0.45(-2.54%) |
Aug 28, 2015 | 17.71 | 18.06 | 17.55 | 17.93 | 7,481,286 | +0.00(+0.01%) |
Aug 27, 2015 | 17.36 | 17.94 | 16.87 | 17.93 | 12,210,882 | +1.22(+7.28%) |
Aug 26, 2015 | 16.13 | 16.75 | 15.22 | 16.71 | 15,347,169 | +1.75(+11.71%) |
Aug 25, 2015 | 17.11 | 17.11 | 14.90 | 14.96 | 15,775,392 | -0.57(-3.70%) |
Aug 24, 2015 | 15.04 | 17.19 | 14.77 | 15.53 | 20,663,892 | -2.14(-12.09%) |
Aug 21, 2015 | 18.89 | 19.22 | 17.67 | 17.67 | 20,783,518 | -1.84(-9.44%) |
Aug 20, 2015 | 20.28 | 20.49 | 19.51 | 19.51 | 13,526,135 | -1.31(-6.31%) |
Aug 19, 2015 | 21.06 | 21.34 | 20.55 | 20.82 | 11,458,381 | -0.51(-2.37%) |
Aug 18, 2015 | 21.44 | 21.56 | 21.26 | 21.33 | 3,448,947 | -0.18(-0.86%) |
Aug 17, 2015 | 20.97 | 21.52 | 20.80 | 21.51 | 5,249,716 | +0.34(+1.59%) |
Aug 14, 2015 | 20.88 | 21.20 | 20.84 | 21.18 | 3,477,672 | +0.23(+1.11%) |
Aug 13, 2015 | 20.99 | 21.22 | 20.77 | 20.94 | 7,312,289 | -0.09(-0.44%) |
Aug 12, 2015 | 20.46 | 21.10 | 19.97 | 21.03 | 9,528,750 | +0.08(+0.36%) |
Aug 11, 2015 | 21.05 | 21.20 | 20.68 | 20.96 | 6,690,096 | -0.57(-2.66%) |
Aug 10, 2015 | 21.18 | 21.57 | 21.18 | 21.53 | 4,715,205 | +0.77(+3.69%) |
Aug 07, 2015 | 20.84 | 20.88 | 20.44 | 20.76 | 5,167,024 | -0.15(-0.70%) |
Aug 06, 2015 | 21.46 | 21.52 | 20.67 | 20.91 | 3,912,782 | -0.50(-2.32%) |
Aug 05, 2015 | 21.53 | 21.79 | 21.31 | 21.41 | 4,474,468 | +0.22(+1.04%) |
Aug 04, 2015 | 21.29 | 21.47 | 21.03 | 21.19 | 3,257,116 | -0.14(-0.65%) |