Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.92 | 23.00 | 22.85 | 22.85 | 1,473,147 | -0.05(-0.21%) |
Oct 29, 2015 | 22.81 | 22.92 | 22.78 | 22.90 | 866,651 | -0.16(-0.71%) |
Oct 28, 2015 | 23.00 | 23.17 | 22.85 | 23.07 | 836,392 | +0.16(+0.68%) |
Oct 27, 2015 | 22.94 | 23.00 | 22.85 | 22.91 | 977,170 | -0.19(-0.81%) |
Oct 26, 2015 | 23.14 | 23.18 | 23.07 | 23.10 | 1,189,312 | -0.10(-0.44%) |
Oct 23, 2015 | 23.18 | 23.24 | 23.09 | 23.20 | 807,055 | +0.20(+0.85%) |
Oct 22, 2015 | 22.85 | 23.07 | 22.84 | 23.00 | 620,606 | +0.28(+1.24%) |
Oct 21, 2015 | 22.91 | 22.94 | 22.72 | 22.72 | 737,289 | -0.06(-0.28%) |
Oct 20, 2015 | 22.75 | 22.85 | 22.73 | 22.78 | 862,776 | -0.07(-0.31%) |
Oct 19, 2015 | 22.84 | 22.87 | 22.76 | 22.85 | 1,355,110 | -0.09(-0.38%) |
Oct 16, 2015 | 22.91 | 22.96 | 22.84 | 22.94 | 902,197 | +0.00(+0.00%) |
Oct 15, 2015 | 22.72 | 22.96 | 22.71 | 22.94 | 878,844 | +0.38(+1.67%) |
Oct 14, 2015 | 22.56 | 22.63 | 22.49 | 22.56 | 671,877 | +0.06(+0.28%) |
Oct 13, 2015 | 22.52 | 22.69 | 22.49 | 22.50 | 1,349,448 | -0.28(-1.24%) |
Oct 12, 2015 | 22.80 | 22.83 | 22.74 | 22.78 | 1,531,669 | -0.06(-0.27%) |
Oct 09, 2015 | 22.91 | 22.92 | 22.78 | 22.85 | 1,676,831 | +0.04(+0.17%) |
Oct 08, 2015 | 22.50 | 22.81 | 22.48 | 22.81 | 961,521 | +0.19(+0.85%) |
Oct 07, 2015 | 22.58 | 22.68 | 22.44 | 22.62 | 953,011 | +0.27(+1.21%) |
Oct 06, 2015 | 22.26 | 22.40 | 22.26 | 22.34 | 1,172,645 | +0.06(+0.28%) |
Oct 05, 2015 | 22.11 | 22.29 | 22.10 | 22.28 | 2,105,263 | +0.43(+1.97%) |
Oct 02, 2015 | 21.41 | 21.85 | 21.36 | 21.85 | 1,153,526 | +0.34(+1.60%) |
Oct 01, 2015 | 21.55 | 21.62 | 21.33 | 21.51 | 1,467,507 | +0.06(+0.29%) |
Sep 30, 2015 | 21.33 | 21.46 | 21.22 | 21.44 | 4,257,072 | +0.42(+2.01%) |
Sep 29, 2015 | 20.96 | 21.06 | 20.86 | 21.02 | 4,092,592 | +0.00(+0.00%) |
Sep 28, 2015 | 21.32 | 21.38 | 20.97 | 21.02 | 3,128,884 | -0.45(-2.12%) |
Sep 25, 2015 | 21.60 | 21.64 | 21.37 | 21.48 | 1,415,851 | +0.20(+0.96%) |
Sep 24, 2015 | 21.16 | 21.31 | 21.05 | 21.27 | 5,283,494 | -0.10(-0.48%) |
Sep 23, 2015 | 21.48 | 21.56 | 21.27 | 21.37 | 2,270,538 | -0.11(-0.51%) |
Sep 22, 2015 | 21.54 | 21.55 | 21.32 | 21.48 | 5,299,682 | -0.51(-2.32%) |
Sep 21, 2015 | 22.08 | 22.10 | 21.88 | 21.99 | 5,164,606 | -0.02(-0.11%) |
Sep 18, 2015 | 22.14 | 22.23 | 21.99 | 22.02 | 1,384,465 | -0.51(-2.26%) |
Sep 17, 2015 | 22.39 | 22.77 | 22.34 | 22.53 | 763,902 | +0.02(+0.10%) |
Sep 16, 2015 | 22.31 | 22.50 | 22.27 | 22.50 | 1,569,386 | +0.36(+1.63%) |
Sep 15, 2015 | 22.00 | 22.17 | 21.95 | 22.14 | 1,895,084 | +0.14(+0.64%) |
Sep 14, 2015 | 22.02 | 22.03 | 21.93 | 22.00 | 1,152,010 | -0.17(-0.78%) |
Sep 11, 2015 | 22.19 | 22.17 | 21.99 | 22.17 | 982,111 | -0.02(-0.09%) |
Sep 10, 2015 | 22.05 | 22.27 | 22.02 | 22.19 | 666,322 | +0.14(+0.66%) |
Sep 09, 2015 | 22.49 | 22.49 | 22.02 | 22.05 | 4,241,235 | -0.09(-0.42%) |
Sep 08, 2015 | 22.09 | 22.15 | 21.98 | 22.14 | 1,331,384 | +0.60(+2.80%) |
Sep 04, 2015 | 21.59 | 21.54 | 21.54 | 21.54 | 1,605,141 | -0.47(-2.14%) |
Sep 03, 2015 | 22.02 | 22.18 | 21.95 | 22.01 | 1,676,601 | +0.07(+0.32%) |
Sep 02, 2015 | 22.02 | 22.02 | 21.70 | 21.94 | 1,128,117 | +0.28(+1.30%) |
Sep 01, 2015 | 21.97 | 21.97 | 21.57 | 21.66 | 3,992,891 | -0.76(-3.39%) |
Aug 31, 2015 | 22.41 | 22.50 | 22.31 | 22.42 | 1,993,017 | -0.15(-0.66%) |
Aug 28, 2015 | 22.46 | 22.60 | 22.38 | 22.56 | 1,127,897 | -0.02(-0.10%) |
Aug 27, 2015 | 22.38 | 22.64 | 22.33 | 22.59 | 2,148,968 | +0.35(+1.59%) |
Aug 26, 2015 | 22.15 | 22.24 | 21.72 | 22.24 | 1,808,883 | +0.57(+2.64%) |
Aug 25, 2015 | 21.96 | 22.94 | 21.66 | 21.66 | 3,234,525 | +0.17(+0.80%) |
Aug 24, 2015 | 21.82 | 21.92 | 20.80 | 21.49 | 9,246,171 | -0.76(-3.42%) |
Aug 21, 2015 | 22.74 | 22.77 | 22.22 | 22.25 | 5,965,069 | -0.54(-2.39%) |
Aug 20, 2015 | 23.11 | 23.14 | 22.79 | 22.80 | 4,399,190 | -0.54(-2.33%) |
Aug 19, 2015 | 23.42 | 23.47 | 23.24 | 23.34 | 4,525,923 | -0.25(-1.06%) |
Aug 18, 2015 | 23.62 | 23.67 | 23.55 | 23.59 | 928,327 | -0.16(-0.66%) |
Aug 17, 2015 | 23.65 | 23.75 | 23.54 | 23.75 | 1,341,880 | -0.05(-0.23%) |
Aug 14, 2015 | 23.72 | 23.82 | 23.66 | 23.80 | 982,817 | +0.05(+0.23%) |
Aug 13, 2015 | 23.77 | 23.79 | 23.66 | 23.75 | 765,139 | -0.04(-0.16%) |
Aug 12, 2015 | 23.68 | 23.79 | 23.52 | 23.79 | 2,178,069 | -0.13(-0.56%) |
Aug 11, 2015 | 24.00 | 24.03 | 23.81 | 23.92 | 1,647,965 | -0.37(-1.52%) |
Aug 10, 2015 | 24.08 | 24.31 | 24.08 | 24.29 | 1,053,162 | +0.29(+1.21%) |
Aug 07, 2015 | 23.97 | 24.02 | 23.90 | 24.00 | 1,015,882 | -0.05(-0.20%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.98 | 24.05 | 829,817 | -0.12(-0.49%) |
Aug 05, 2015 | 24.18 | 24.25 | 24.12 | 24.16 | 740,100 | +0.15(+0.62%) |
Aug 04, 2015 | 24.08 | 24.12 | 24.00 | 24.01 | 752,140 | +0.01(+0.03%) |