Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.05 | 20.14 | 19.91 | 20.01 | 1,924,037 | +0.01(+0.05%) |
Oct 29, 2015 | 20.09 | 20.24 | 19.94 | 20.00 | 1,367,574 | -0.09(-0.45%) |
Oct 28, 2015 | 20.10 | 20.33 | 19.85 | 20.09 | 2,924,891 | -0.02(-0.10%) |
Oct 27, 2015 | 19.96 | 20.12 | 19.80 | 20.11 | 1,496,874 | +0.08(+0.40%) |
Oct 26, 2015 | 20.19 | 20.20 | 19.93 | 20.03 | 1,478,100 | -0.17(-0.84%) |
Oct 23, 2015 | 20.24 | 20.35 | 19.99 | 20.20 | 1,520,274 | +0.05(+0.25%) |
Oct 22, 2015 | 20.03 | 20.33 | 20.03 | 20.15 | 1,464,201 | +0.25(+1.26%) |
Oct 21, 2015 | 20.33 | 20.39 | 19.89 | 19.90 | 1,039,864 | -0.38(-1.87%) |
Oct 20, 2015 | 20.34 | 20.34 | 20.03 | 20.28 | 1,241,959 | -0.11(-0.54%) |
Oct 19, 2015 | 20.39 | 20.54 | 20.24 | 20.39 | 1,231,288 | -0.10(-0.49%) |
Oct 16, 2015 | 20.45 | 20.54 | 20.22 | 20.49 | 1,272,261 | +0.15(+0.74%) |
Oct 15, 2015 | 20.16 | 20.39 | 19.91 | 20.34 | 1,444,837 | +0.26(+1.29%) |
Oct 14, 2015 | 20.31 | 20.50 | 20.02 | 20.08 | 1,366,624 | -0.26(-1.28%) |
Oct 13, 2015 | 20.59 | 20.72 | 20.31 | 20.34 | 1,166,019 | -0.31(-1.50%) |
Oct 12, 2015 | 21.05 | 21.20 | 20.62 | 20.65 | 1,054,116 | -0.42(-1.99%) |
Oct 09, 2015 | 21.19 | 21.29 | 20.96 | 21.07 | 1,504,545 | -0.04(-0.19%) |
Oct 08, 2015 | 20.86 | 21.19 | 20.75 | 21.11 | 1,846,258 | +0.16(+0.76%) |
Oct 07, 2015 | 20.43 | 20.96 | 20.42 | 20.95 | 2,542,202 | +0.64(+3.15%) |
Oct 06, 2015 | 20.07 | 20.45 | 19.93 | 20.31 | 2,919,513 | +0.23(+1.15%) |
Oct 05, 2015 | 19.85 | 20.29 | 19.78 | 20.08 | 3,487,524 | +0.40(+2.03%) |
Oct 02, 2015 | 19.28 | 19.69 | 19.12 | 19.68 | 3,014,860 | +0.08(+0.41%) |
Oct 01, 2015 | 20.29 | 20.43 | 19.35 | 19.60 | 4,045,737 | -0.66(-3.26%) |
Sep 30, 2015 | 20.25 | 20.34 | 20.07 | 20.26 | 2,511,990 | +0.18(+0.90%) |
Sep 29, 2015 | 19.96 | 20.36 | 19.86 | 20.08 | 3,512,406 | +0.16(+0.80%) |
Sep 28, 2015 | 20.10 | 20.15 | 19.64 | 19.92 | 3,952,929 | -0.33(-1.63%) |
Sep 25, 2015 | 20.44 | 20.50 | 20.10 | 20.25 | 3,332,340 | +0.03(+0.15%) |
Sep 24, 2015 | 19.97 | 20.35 | 19.95 | 20.22 | 3,350,919 | +0.06(+0.30%) |
Sep 23, 2015 | 20.27 | 20.54 | 20.05 | 20.16 | 2,526,679 | -0.10(-0.49%) |
Sep 22, 2015 | 20.00 | 20.35 | 19.93 | 20.26 | 3,441,252 | +0.15(+0.75%) |
Sep 21, 2015 | 20.44 | 20.65 | 20.10 | 20.11 | 3,768,157 | -0.18(-0.89%) |
Sep 18, 2015 | 20.20 | 20.82 | 20.16 | 20.29 | 7,405,196 | -0.13(-0.64%) |
Sep 17, 2015 | 20.54 | 20.76 | 20.35 | 20.42 | 2,404,304 | -0.21(-1.02%) |
Sep 16, 2015 | 20.55 | 20.76 | 20.52 | 20.63 | 1,572,340 | +0.08(+0.39%) |
Sep 15, 2015 | 20.39 | 20.58 | 20.26 | 20.55 | 1,773,437 | +0.22(+1.08%) |
Sep 14, 2015 | 20.84 | 20.84 | 20.24 | 20.33 | 1,836,431 | -0.49(-2.35%) |
Sep 11, 2015 | 20.81 | 20.90 | 20.62 | 20.82 | 1,784,764 | -0.10(-0.48%) |
Sep 10, 2015 | 20.68 | 21.11 | 20.47 | 20.92 | 1,718,660 | +0.19(+0.92%) |
Sep 09, 2015 | 21.14 | 21.26 | 20.69 | 20.73 | 1,983,918 | -0.19(-0.91%) |
Sep 08, 2015 | 20.70 | 20.98 | 20.68 | 20.92 | 2,397,013 | +0.60(+2.95%) |
Sep 04, 2015 | 20.72 | 20.32 | 20.32 | 20.32 | 2,173,600 | -0.62(-2.96%) |
Sep 03, 2015 | 20.97 | 21.19 | 20.88 | 20.94 | 2,479,390 | +0.08(+0.38%) |
Sep 02, 2015 | 20.95 | 21.00 | 20.65 | 20.86 | 2,834,618 | +0.15(+0.72%) |
Sep 01, 2015 | 21.02 | 21.06 | 20.61 | 20.71 | 2,859,307 | -0.75(-3.49%) |
Aug 31, 2015 | 21.39 | 21.55 | 21.06 | 21.46 | 2,463,853 | -0.04(-0.19%) |
Aug 28, 2015 | 21.60 | 21.70 | 21.34 | 21.50 | 2,785,651 | -0.22(-1.01%) |
Aug 27, 2015 | 21.00 | 21.72 | 21.00 | 21.72 | 2,086,719 | +0.98(+4.73%) |
Aug 26, 2015 | 21.08 | 21.08 | 20.41 | 20.74 | 2,160,948 | +0.31(+1.52%) |
Aug 25, 2015 | 21.10 | 21.23 | 20.39 | 20.43 | 2,864,649 | -0.11(-0.54%) |
Aug 24, 2015 | 20.50 | 21.39 | 20.18 | 20.54 | 3,507,359 | -0.88(-4.11%) |
Aug 21, 2015 | 22.10 | 22.15 | 21.41 | 21.42 | 3,164,930 | -0.88(-3.95%) |
Aug 20, 2015 | 22.76 | 22.81 | 22.29 | 22.30 | 1,566,378 | -0.69(-3.00%) |
Aug 19, 2015 | 23.07 | 23.11 | 22.79 | 22.99 | 1,004,969 | -0.16(-0.69%) |
Aug 18, 2015 | 23.30 | 23.30 | 23.02 | 23.15 | 851,493 | -0.15(-0.64%) |
Aug 17, 2015 | 23.23 | 23.36 | 23.06 | 23.30 | 990,954 | -0.05(-0.21%) |
Aug 14, 2015 | 22.99 | 23.37 | 22.99 | 23.35 | 821,680 | +0.31(+1.35%) |
Aug 13, 2015 | 23.14 | 23.19 | 22.99 | 23.04 | 1,015,152 | -0.10(-0.43%) |
Aug 12, 2015 | 22.75 | 23.18 | 22.66 | 23.14 | 2,212,152 | +0.17(+0.74%) |
Aug 11, 2015 | 23.15 | 23.23 | 22.81 | 22.97 | 1,804,545 | -0.41(-1.75%) |
Aug 10, 2015 | 23.23 | 23.49 | 23.15 | 23.38 | 1,224,554 | +0.24(+1.04%) |
Aug 07, 2015 | 22.85 | 23.16 | 22.77 | 23.14 | 1,706,216 | +0.27(+1.18%) |
Aug 06, 2015 | 23.13 | 23.14 | 22.70 | 22.87 | 1,733,568 | -0.17(-0.74%) |
Aug 05, 2015 | 23.66 | 23.66 | 23.02 | 23.04 | 1,391,584 | -0.27(-1.16%) |
Aug 04, 2015 | 23.32 | 23.45 | 23.19 | 23.31 | 956,530 | -0.01(-0.04%) |