Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.32 | 20.65 | 20.05 | 20.22 | 1,025,835 | -1.29(-6.00%) |
Oct 29, 2015 | 21.65 | 21.91 | 21.39 | 21.51 | 386,776 | -2.85(-11.70%) |
Oct 28, 2015 | 23.82 | 24.72 | 23.46 | 24.36 | 841,839 | +0.28(+1.16%) |
Oct 27, 2015 | 24.27 | 24.27 | 24.08 | 24.08 | 24,177 | -0.78(-3.15%) |
Oct 26, 2015 | 24.75 | 24.88 | 24.73 | 24.86 | 28,672 | +0.24(+0.99%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.46 | 24.62 | 88,418 | +0.29(+1.17%) |
Oct 22, 2015 | 24.25 | 24.35 | 24.16 | 24.34 | 47,213 | +0.05(+0.19%) |
Oct 21, 2015 | 24.25 | 24.36 | 24.25 | 24.29 | 15,918 | +0.07(+0.29%) |
Oct 20, 2015 | 24.36 | 24.38 | 24.11 | 24.22 | 44,651 | -0.14(-0.57%) |
Oct 19, 2015 | 24.09 | 24.36 | 24.09 | 24.36 | 67,005 | +0.47(+1.99%) |
Oct 16, 2015 | 23.84 | 23.89 | 23.80 | 23.89 | 83,549 | +0.68(+2.91%) |
Oct 15, 2015 | 23.01 | 23.21 | 23.01 | 23.21 | 124,915 | +0.86(+3.85%) |
Oct 14, 2015 | 22.31 | 22.45 | 22.22 | 22.35 | 37,023 | -0.45(-1.97%) |
Oct 13, 2015 | 22.85 | 23.10 | 22.60 | 22.80 | 48,770 | +0.67(+3.03%) |
Oct 12, 2015 | 22.17 | 22.20 | 22.04 | 22.13 | 18,392 | +0.04(+0.18%) |
Oct 09, 2015 | 22.03 | 22.25 | 21.96 | 22.09 | 19,109 | +0.30(+1.38%) |
Oct 08, 2015 | 21.50 | 21.90 | 21.50 | 21.79 | 42,843 | -0.16(-0.73%) |
Oct 07, 2015 | 21.90 | 21.98 | 21.86 | 21.95 | 41,785 | -0.27(-1.22%) |
Oct 06, 2015 | 22.30 | 22.32 | 22.01 | 22.22 | 98,158 | -0.27(-1.20%) |
Oct 05, 2015 | 22.20 | 22.54 | 22.20 | 22.49 | 58,598 | +0.60(+2.74%) |
Oct 02, 2015 | 21.60 | 21.89 | 21.55 | 21.89 | 14,222 | +0.36(+1.67%) |
Oct 01, 2015 | 21.52 | 21.53 | 21.30 | 21.53 | 28,576 | +0.56(+2.68%) |
Sep 30, 2015 | 20.86 | 20.98 | 20.72 | 20.97 | 16,821 | +0.63(+3.09%) |
Sep 29, 2015 | 20.36 | 20.55 | 20.21 | 20.34 | 96,964 | -0.31(-1.50%) |
Sep 28, 2015 | 20.82 | 20.82 | 20.63 | 20.65 | 107,108 | -0.65(-3.03%) |
Sep 25, 2015 | 21.42 | 21.46 | 21.10 | 21.30 | 143,663 | +0.31(+1.45%) |
Sep 24, 2015 | 20.97 | 21.05 | 20.63 | 20.99 | 106,657 | -0.43(-2.01%) |
Sep 23, 2015 | 21.42 | 21.61 | 21.30 | 21.42 | 30,220 | +0.01(+0.05%) |
Sep 22, 2015 | 21.43 | 21.51 | 21.30 | 21.41 | 42,684 | -0.34(-1.56%) |
Sep 21, 2015 | 21.55 | 21.75 | 21.55 | 21.75 | 35,213 | +0.22(+1.02%) |
Sep 18, 2015 | 21.75 | 21.75 | 21.53 | 21.53 | 30,750 | -0.37(-1.69%) |
Sep 17, 2015 | 21.73 | 22.26 | 21.73 | 21.90 | 170,296 | -0.79(-3.48%) |
Sep 16, 2015 | 22.65 | 22.70 | 22.43 | 22.69 | 69,710 | -1.05(-4.42%) |
Sep 15, 2015 | 23.73 | 23.75 | 23.50 | 23.74 | 28,970 | +0.01(+0.04%) |
Sep 14, 2015 | 23.78 | 24.03 | 23.53 | 23.73 | 31,664 | -0.11(-0.44%) |
Sep 11, 2015 | 23.80 | 23.87 | 23.64 | 23.84 | 38,242 | -0.36(-1.47%) |
Sep 10, 2015 | 24.24 | 24.24 | 24.05 | 24.19 | 94,075 | +0.34(+1.40%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.86 | 23.86 | 73,503 | -0.09(-0.40%) |
Sep 08, 2015 | 23.69 | 24.00 | 23.69 | 23.95 | 24,941 | -0.01(-0.04%) |
Sep 04, 2015 | 23.96 | 23.96 | 23.96 | 0 | -0.62(-2.52%) | |
Sep 03, 2015 | 24.55 | 24.72 | 24.51 | 24.58 | 27,750 | -0.25(-0.99%) |
Sep 02, 2015 | 24.67 | 24.95 | 24.67 | 24.82 | 28,567 | +0.54(+2.24%) |
Sep 01, 2015 | 24.10 | 24.62 | 24.10 | 24.28 | 62,584 | -1.33(-5.21%) |
Aug 31, 2015 | 25.29 | 25.71 | 25.29 | 25.61 | 153,524 | +0.76(+3.08%) |
Aug 28, 2015 | 25.00 | 25.00 | 24.80 | 24.85 | 32,594 | +0.07(+0.28%) |
Aug 27, 2015 | 24.81 | 24.81 | 24.52 | 24.78 | 203,807 | -0.40(-1.61%) |
Aug 26, 2015 | 24.95 | 25.20 | 24.63 | 25.18 | 85,655 | +1.70(+7.24%) |
Aug 25, 2015 | 24.05 | 24.43 | 23.38 | 23.48 | 73,476 | +1.19(+5.31%) |
Aug 24, 2015 | 21.80 | 22.43 | 21.61 | 22.30 | 170,453 | -1.16(-4.95%) |
Aug 21, 2015 | 24.05 | 24.24 | 23.43 | 23.46 | 279,159 | -1.24(-5.02%) |
Aug 20, 2015 | 24.91 | 24.96 | 24.69 | 24.70 | 97,228 | -0.21(-0.83%) |
Aug 19, 2015 | 24.79 | 24.93 | 24.79 | 24.91 | 54,353 | +0.11(+0.43%) |
Aug 18, 2015 | 24.54 | 24.83 | 24.54 | 24.80 | 50,336 | +0.05(+0.20%) |
Aug 17, 2015 | 24.59 | 24.78 | 24.48 | 24.75 | 151,020 | +0.51(+2.10%) |
Aug 14, 2015 | 24.07 | 24.28 | 24.07 | 24.24 | 19,205 | -0.08(-0.33%) |
Aug 13, 2015 | 24.30 | 24.32 | 24.25 | 24.32 | 18,329 | +0.00(+0.00%) |
Aug 12, 2015 | 24.28 | 24.38 | 23.98 | 24.32 | 71,204 | -0.14(-0.58%) |
Aug 11, 2015 | 24.32 | 24.65 | 24.32 | 24.46 | 47,528 | -0.29(-1.16%) |
Aug 10, 2015 | 24.60 | 24.77 | 24.60 | 24.75 | 73,629 | +1.45(+6.22%) |
Aug 07, 2015 | 23.24 | 23.34 | 23.15 | 23.30 | 84,359 | +0.44(+1.92%) |
Aug 06, 2015 | 22.86 | 23.06 | 22.83 | 22.86 | 233,983 | -0.34(-1.46%) |
Aug 05, 2015 | 23.10 | 23.24 | 23.00 | 23.20 | 80,647 | +0.82(+3.66%) |
Aug 04, 2015 | 22.46 | 22.46 | 22.28 | 22.38 | 33,978 | +0.08(+0.36%) |