Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.43 | 21.09 | 19.43 | 20.84 | 370,993 | +1.34(+6.85%) |
Oct 29, 2015 | 20.10 | 20.53 | 18.74 | 19.50 | 540,173 | -0.79(-3.89%) |
Oct 28, 2015 | 22.80 | 22.80 | 19.57 | 20.29 | 957,475 | -3.31(-14.03%) |
Oct 27, 2015 | 23.76 | 23.86 | 23.32 | 23.61 | 140,743 | -0.17(-0.71%) |
Oct 26, 2015 | 24.79 | 24.86 | 23.74 | 23.78 | 129,702 | -1.04(-4.21%) |
Oct 23, 2015 | 24.06 | 24.96 | 23.70 | 24.82 | 179,404 | +1.04(+4.35%) |
Oct 22, 2015 | 23.55 | 23.80 | 22.60 | 23.79 | 114,591 | +0.35(+1.49%) |
Oct 21, 2015 | 24.09 | 24.24 | 23.17 | 23.44 | 110,901 | -0.46(-1.93%) |
Oct 20, 2015 | 24.08 | 24.33 | 23.48 | 23.90 | 106,402 | -0.14(-0.59%) |
Oct 19, 2015 | 22.98 | 24.06 | 22.98 | 24.04 | 160,879 | +0.92(+3.99%) |
Oct 16, 2015 | 22.31 | 23.14 | 22.28 | 23.12 | 159,253 | +0.81(+3.63%) |
Oct 15, 2015 | 21.64 | 22.64 | 20.86 | 22.31 | 345,069 | +0.61(+2.82%) |
Oct 14, 2015 | 23.48 | 23.52 | 21.61 | 21.70 | 240,562 | -1.76(-7.50%) |
Oct 13, 2015 | 24.63 | 24.90 | 23.32 | 23.46 | 174,113 | -1.27(-5.14%) |
Oct 12, 2015 | 24.92 | 25.07 | 24.51 | 24.73 | 99,068 | -0.37(-1.46%) |
Oct 09, 2015 | 24.96 | 25.14 | 24.78 | 25.09 | 69,628 | +0.24(+0.98%) |
Oct 08, 2015 | 24.80 | 24.91 | 24.10 | 24.85 | 128,944 | -0.04(-0.15%) |
Oct 07, 2015 | 24.55 | 24.91 | 24.11 | 24.89 | 80,441 | +0.38(+1.54%) |
Oct 06, 2015 | 25.26 | 25.35 | 24.40 | 24.51 | 176,020 | -0.82(-3.23%) |
Oct 05, 2015 | 24.77 | 25.39 | 24.67 | 25.33 | 172,967 | +0.75(+3.06%) |
Oct 02, 2015 | 23.56 | 24.59 | 23.21 | 24.58 | 118,280 | +0.76(+3.20%) |
Oct 01, 2015 | 23.80 | 23.91 | 23.33 | 23.81 | 142,407 | +0.03(+0.12%) |
Sep 30, 2015 | 23.61 | 23.90 | 23.26 | 23.79 | 241,165 | +0.48(+2.06%) |
Sep 29, 2015 | 23.64 | 23.75 | 22.93 | 23.31 | 168,467 | -0.36(-1.51%) |
Sep 28, 2015 | 24.68 | 24.78 | 23.25 | 23.66 | 243,476 | -1.04(-4.19%) |
Sep 25, 2015 | 25.74 | 25.86 | 24.65 | 24.70 | 193,479 | -0.88(-3.46%) |
Sep 24, 2015 | 25.30 | 25.74 | 24.86 | 25.58 | 170,101 | +0.07(+0.26%) |
Sep 23, 2015 | 25.48 | 25.95 | 25.43 | 25.52 | 156,312 | +0.02(+0.07%) |
Sep 22, 2015 | 26.14 | 26.22 | 25.25 | 25.50 | 95,021 | -0.89(-3.39%) |
Sep 21, 2015 | 27.55 | 27.80 | 26.34 | 26.39 | 144,541 | -0.88(-3.24%) |
Sep 18, 2015 | 26.40 | 27.40 | 26.26 | 27.28 | 291,092 | +0.40(+1.51%) |
Sep 17, 2015 | 26.84 | 27.15 | 26.59 | 26.87 | 103,336 | +0.07(+0.25%) |
Sep 16, 2015 | 27.27 | 27.27 | 26.50 | 26.81 | 122,357 | -0.33(-1.21%) |
Sep 15, 2015 | 27.35 | 27.46 | 26.73 | 27.14 | 87,786 | -0.17(-0.62%) |
Sep 14, 2015 | 27.38 | 27.38 | 26.80 | 27.30 | 154,158 | +0.02(+0.07%) |
Sep 11, 2015 | 26.26 | 27.31 | 26.26 | 27.29 | 296,179 | +1.07(+4.09%) |
Sep 10, 2015 | 26.16 | 26.34 | 25.78 | 26.21 | 198,236 | -0.08(-0.29%) |
Sep 09, 2015 | 26.68 | 27.30 | 26.18 | 26.29 | 320,636 | +0.26(+1.01%) |
Sep 08, 2015 | 25.34 | 26.15 | 25.34 | 26.02 | 173,715 | +0.97(+3.87%) |
Sep 04, 2015 | 25.00 | 25.06 | 25.06 | 25.06 | 176,004 | -0.28(-1.11%) |
Sep 03, 2015 | 25.24 | 25.61 | 25.18 | 25.34 | 107,193 | +0.11(+0.45%) |
Sep 02, 2015 | 25.07 | 25.39 | 24.82 | 25.23 | 167,275 | +0.35(+1.40%) |
Sep 01, 2015 | 24.77 | 25.20 | 24.58 | 24.88 | 249,852 | -0.26(-1.05%) |
Aug 31, 2015 | 25.29 | 25.76 | 25.08 | 25.14 | 165,442 | -0.16(-0.63%) |
Aug 28, 2015 | 25.15 | 25.40 | 24.74 | 25.30 | 92,613 | +0.10(+0.41%) |
Aug 27, 2015 | 25.57 | 25.57 | 24.75 | 25.20 | 183,070 | -0.10(-0.41%) |
Aug 26, 2015 | 25.08 | 25.34 | 24.17 | 25.30 | 150,049 | +0.68(+2.75%) |
Aug 25, 2015 | 25.21 | 25.29 | 24.36 | 24.62 | 218,980 | +0.06(+0.23%) |
Aug 24, 2015 | 24.93 | 25.37 | 23.54 | 24.57 | 314,890 | -1.57(-6.01%) |
Aug 21, 2015 | 26.17 | 26.73 | 25.86 | 26.14 | 271,712 | -0.40(-1.49%) |
Aug 20, 2015 | 27.05 | 27.21 | 26.52 | 26.53 | 119,305 | -0.80(-2.93%) |
Aug 19, 2015 | 27.06 | 27.53 | 26.84 | 27.33 | 133,514 | +0.05(+0.17%) |
Aug 18, 2015 | 27.32 | 27.97 | 27.11 | 27.29 | 411,703 | +0.19(+0.69%) |
Aug 17, 2015 | 27.05 | 27.28 | 27.05 | 27.10 | 261,955 | -0.05(-0.17%) |
Aug 14, 2015 | 27.13 | 28.20 | 26.90 | 27.14 | 289,976 | +0.11(+0.42%) |
Aug 13, 2015 | 27.54 | 27.70 | 26.89 | 27.03 | 295,170 | -0.41(-1.51%) |
Aug 12, 2015 | 27.71 | 27.73 | 27.29 | 27.45 | 311,169 | -0.43(-1.55%) |
Aug 11, 2015 | 26.75 | 27.90 | 26.71 | 27.88 | 234,928 | +1.01(+3.75%) |
Aug 10, 2015 | 26.44 | 27.38 | 26.30 | 26.87 | 252,787 | +0.99(+3.82%) |
Aug 07, 2015 | 24.63 | 25.88 | 24.63 | 25.88 | 279,343 | +1.06(+4.28%) |
Aug 06, 2015 | 25.39 | 25.39 | 24.62 | 24.82 | 230,769 | -0.59(-2.33%) |
Aug 05, 2015 | 25.72 | 25.78 | 25.21 | 25.41 | 109,441 | +0.00(+0.00%) |
Aug 04, 2015 | 25.40 | 25.62 | 24.99 | 25.41 | 191,107 | +0.05(+0.19%) |