Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.99 | 22.05 | 21.45 | 21.67 | 671,687 | -0.29(-1.32%) |
Oct 29, 2015 | 21.95 | 22.37 | 21.82 | 21.96 | 707,485 | +0.10(+0.47%) |
Oct 28, 2015 | 20.98 | 21.90 | 20.98 | 21.85 | 1,907,929 | +0.93(+4.47%) |
Oct 27, 2015 | 21.12 | 21.23 | 20.73 | 20.92 | 704,145 | -0.23(-1.08%) |
Oct 26, 2015 | 21.12 | 21.56 | 20.88 | 21.15 | 847,488 | -0.09(-0.44%) |
Oct 23, 2015 | 21.36 | 21.82 | 20.90 | 21.24 | 804,954 | +0.20(+0.93%) |
Oct 22, 2015 | 20.93 | 21.38 | 20.86 | 21.05 | 753,569 | +0.27(+1.32%) |
Oct 21, 2015 | 21.37 | 21.45 | 20.75 | 20.77 | 692,439 | -0.56(-2.61%) |
Oct 20, 2015 | 21.13 | 21.40 | 21.01 | 21.33 | 876,824 | +0.25(+1.19%) |
Oct 19, 2015 | 20.86 | 21.26 | 20.84 | 21.08 | 361,265 | +0.05(+0.26%) |
Oct 16, 2015 | 21.37 | 21.50 | 20.78 | 21.02 | 851,980 | -0.34(-1.58%) |
Oct 15, 2015 | 21.08 | 21.37 | 20.96 | 21.36 | 647,666 | +0.38(+1.80%) |
Oct 14, 2015 | 21.48 | 21.58 | 20.88 | 20.98 | 607,694 | -0.60(-2.76%) |
Oct 13, 2015 | 21.84 | 22.02 | 21.56 | 21.58 | 492,340 | -0.32(-1.47%) |
Oct 12, 2015 | 21.89 | 22.09 | 21.67 | 21.90 | 752,972 | +0.03(+0.14%) |
Oct 09, 2015 | 22.04 | 22.25 | 21.80 | 21.87 | 676,137 | -0.15(-0.68%) |
Oct 08, 2015 | 21.85 | 22.03 | 21.67 | 22.02 | 1,429,916 | +0.05(+0.25%) |
Oct 07, 2015 | 21.74 | 22.01 | 21.51 | 21.96 | 940,132 | +0.40(+1.86%) |
Oct 06, 2015 | 21.60 | 21.64 | 21.39 | 21.56 | 839,245 | +0.00(+0.00%) |
Oct 05, 2015 | 21.23 | 21.59 | 21.19 | 21.56 | 1,244,001 | +0.48(+2.27%) |
Oct 02, 2015 | 20.91 | 21.11 | 20.25 | 21.08 | 916,832 | -0.19(-0.89%) |
Oct 01, 2015 | 21.24 | 21.37 | 20.76 | 21.27 | 986,315 | +0.04(+0.19%) |
Sep 30, 2015 | 21.29 | 21.42 | 21.14 | 21.23 | 883,794 | +0.24(+1.12%) |
Sep 29, 2015 | 21.10 | 21.30 | 20.94 | 21.00 | 796,079 | -0.07(-0.34%) |
Sep 28, 2015 | 21.20 | 21.46 | 21.05 | 21.07 | 511,305 | -0.26(-1.21%) |
Sep 25, 2015 | 21.65 | 21.84 | 21.28 | 21.33 | 767,725 | -0.05(-0.26%) |
Sep 24, 2015 | 20.93 | 21.43 | 20.81 | 21.38 | 1,235,737 | +0.27(+1.26%) |
Sep 23, 2015 | 21.32 | 21.45 | 21.02 | 21.12 | 610,719 | -0.15(-0.70%) |
Sep 22, 2015 | 21.14 | 21.34 | 21.00 | 21.26 | 344,014 | -0.20(-0.95%) |
Sep 21, 2015 | 21.39 | 21.67 | 21.17 | 21.47 | 454,583 | +0.29(+1.37%) |
Sep 18, 2015 | 21.22 | 21.26 | 20.93 | 21.18 | 1,225,118 | -0.51(-2.35%) |
Sep 17, 2015 | 22.23 | 22.37 | 21.49 | 21.69 | 702,706 | -0.49(-2.23%) |
Sep 16, 2015 | 21.96 | 22.23 | 21.74 | 22.18 | 584,576 | +0.18(+0.82%) |
Sep 15, 2015 | 21.85 | 22.13 | 21.85 | 22.00 | 702,955 | +0.24(+1.08%) |
Sep 14, 2015 | 21.59 | 21.84 | 21.46 | 21.77 | 521,574 | +0.18(+0.84%) |
Sep 11, 2015 | 21.69 | 21.71 | 21.40 | 21.59 | 616,475 | -0.28(-1.29%) |
Sep 10, 2015 | 21.57 | 22.03 | 21.48 | 21.87 | 753,642 | +0.27(+1.24%) |
Sep 09, 2015 | 22.09 | 22.26 | 21.55 | 21.60 | 452,376 | -0.29(-1.33%) |
Sep 08, 2015 | 21.63 | 21.92 | 21.36 | 21.89 | 552,719 | +0.55(+2.57%) |
Sep 04, 2015 | 21.13 | 21.34 | 21.34 | 21.34 | 825,760 | -0.06(-0.29%) |
Sep 03, 2015 | 21.12 | 21.64 | 21.07 | 21.41 | 592,920 | +0.26(+1.22%) |
Sep 02, 2015 | 21.05 | 21.22 | 20.67 | 21.15 | 909,441 | +0.43(+2.08%) |
Sep 01, 2015 | 21.24 | 21.94 | 20.63 | 20.72 | 1,011,615 | -1.13(-5.16%) |
Aug 31, 2015 | 21.22 | 21.97 | 21.11 | 21.84 | 1,297,701 | +0.53(+2.48%) |
Aug 28, 2015 | 21.00 | 21.69 | 21.00 | 21.31 | 1,158,082 | +0.12(+0.55%) |
Aug 27, 2015 | 20.80 | 21.79 | 20.62 | 21.20 | 1,761,470 | +0.67(+3.26%) |
Aug 26, 2015 | 20.19 | 20.56 | 19.81 | 20.53 | 753,378 | +0.82(+4.18%) |
Aug 25, 2015 | 20.26 | 20.34 | 19.66 | 19.70 | 1,750,823 | -0.04(-0.20%) |
Aug 24, 2015 | 20.17 | 20.65 | 19.60 | 19.74 | 1,726,915 | -1.16(-5.54%) |
Aug 21, 2015 | 20.71 | 21.28 | 20.53 | 20.90 | 1,015,798 | -0.23(-1.07%) |
Aug 20, 2015 | 21.56 | 21.83 | 21.12 | 21.13 | 719,390 | -0.70(-3.21%) |
Aug 19, 2015 | 22.08 | 22.26 | 21.80 | 21.83 | 786,986 | -0.44(-1.99%) |
Aug 18, 2015 | 22.66 | 22.78 | 21.99 | 22.27 | 891,828 | -0.40(-1.78%) |
Aug 17, 2015 | 22.46 | 22.84 | 22.22 | 22.68 | 718,674 | +0.02(+0.07%) |
Aug 14, 2015 | 22.22 | 22.71 | 22.22 | 22.66 | 533,581 | +0.39(+1.75%) |
Aug 13, 2015 | 22.26 | 22.47 | 22.00 | 22.27 | 552,368 | +0.12(+0.53%) |
Aug 12, 2015 | 22.18 | 22.43 | 21.59 | 22.15 | 706,660 | -0.25(-1.11%) |
Aug 11, 2015 | 22.64 | 22.86 | 22.22 | 22.40 | 648,569 | -0.64(-2.77%) |
Aug 10, 2015 | 22.75 | 23.06 | 22.71 | 23.04 | 428,361 | +0.48(+2.14%) |
Aug 07, 2015 | 22.60 | 22.91 | 22.32 | 22.56 | 529,976 | -0.12(-0.51%) |
Aug 06, 2015 | 22.82 | 22.92 | 22.53 | 22.68 | 364,488 | -0.09(-0.38%) |
Aug 05, 2015 | 22.68 | 23.19 | 22.55 | 22.76 | 505,885 | +0.23(+1.00%) |
Aug 04, 2015 | 22.70 | 22.99 | 22.50 | 22.54 | 611,548 | -0.07(-0.31%) |