Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.70 | 21.32 | 20.27 | 20.73 | 6,374,025 | +0.12(+0.60%) |
Oct 29, 2015 | 19.72 | 21.72 | 19.52 | 20.60 | 9,375,334 | +0.83(+4.20%) |
Oct 28, 2015 | 19.26 | 20.11 | 19.03 | 19.77 | 5,394,496 | +0.68(+3.55%) |
Oct 27, 2015 | 19.89 | 19.89 | 19.00 | 19.09 | 5,651,049 | -1.18(-5.82%) |
Oct 26, 2015 | 20.62 | 20.70 | 20.17 | 20.27 | 4,830,232 | -0.39(-1.90%) |
Oct 23, 2015 | 20.30 | 20.79 | 20.00 | 20.67 | 3,948,436 | +0.22(+1.07%) |
Oct 22, 2015 | 20.11 | 20.70 | 20.05 | 20.45 | 4,162,937 | +0.58(+2.90%) |
Oct 21, 2015 | 20.26 | 20.26 | 19.76 | 19.87 | 3,179,044 | -0.46(-2.26%) |
Oct 20, 2015 | 20.08 | 20.86 | 19.97 | 20.33 | 3,844,684 | +0.23(+1.12%) |
Oct 19, 2015 | 20.81 | 20.90 | 20.02 | 20.11 | 4,847,992 | -1.00(-4.73%) |
Oct 16, 2015 | 21.40 | 21.49 | 20.70 | 21.10 | 5,356,053 | -0.19(-0.89%) |
Oct 15, 2015 | 20.98 | 21.40 | 20.67 | 21.29 | 7,096,897 | +0.28(+1.35%) |
Oct 14, 2015 | 21.00 | 21.18 | 20.66 | 21.01 | 7,089,790 | +0.02(+0.10%) |
Oct 13, 2015 | 21.22 | 21.74 | 20.94 | 20.99 | 5,388,818 | -0.49(-2.27%) |
Oct 12, 2015 | 22.15 | 22.15 | 20.92 | 21.48 | 4,928,920 | -0.70(-3.16%) |
Oct 09, 2015 | 21.89 | 22.26 | 21.41 | 22.18 | 6,331,065 | +0.34(+1.54%) |
Oct 08, 2015 | 21.10 | 22.04 | 21.02 | 21.84 | 6,893,698 | +0.74(+3.52%) |
Oct 07, 2015 | 20.87 | 21.37 | 20.37 | 21.10 | 6,228,758 | +0.58(+2.81%) |
Oct 06, 2015 | 19.90 | 20.81 | 19.74 | 20.52 | 8,976,486 | +0.67(+3.38%) |
Oct 05, 2015 | 19.27 | 20.17 | 19.27 | 19.85 | 7,783,465 | +0.96(+5.09%) |
Oct 02, 2015 | 17.00 | 18.95 | 16.96 | 18.89 | 10,010,113 | +1.65(+9.56%) |
Oct 01, 2015 | 17.90 | 18.23 | 17.23 | 17.24 | 8,756,934 | -0.40(-2.27%) |
Sep 30, 2015 | 17.82 | 17.84 | 17.42 | 17.64 | 5,604,326 | +0.16(+0.92%) |
Sep 29, 2015 | 17.43 | 17.61 | 16.91 | 17.48 | 10,269,042 | +0.16(+0.93%) |
Sep 28, 2015 | 17.82 | 17.96 | 17.28 | 17.32 | 3,941,829 | -0.72(-4.00%) |
Sep 25, 2015 | 18.21 | 18.33 | 17.88 | 18.04 | 4,882,723 | +0.05(+0.28%) |
Sep 24, 2015 | 18.25 | 18.66 | 17.90 | 17.99 | 11,006,660 | -0.43(-2.33%) |
Sep 23, 2015 | 19.17 | 19.28 | 18.31 | 18.42 | 5,609,652 | -0.68(-3.55%) |
Sep 22, 2015 | 19.75 | 20.14 | 19.09 | 19.10 | 6,944,789 | -0.99(-4.93%) |
Sep 21, 2015 | 20.00 | 20.37 | 19.75 | 20.09 | 5,414,847 | +0.25(+1.25%) |
Sep 18, 2015 | 19.77 | 20.08 | 19.51 | 19.84 | 8,459,667 | -0.34(-1.66%) |
Sep 17, 2015 | 20.41 | 20.94 | 20.13 | 20.18 | 3,740,284 | -0.22(-1.07%) |
Sep 16, 2015 | 19.97 | 20.51 | 19.97 | 20.40 | 4,832,614 | +0.70(+3.55%) |
Sep 15, 2015 | 19.53 | 20.13 | 19.49 | 19.70 | 4,106,952 | +0.26(+1.31%) |
Sep 14, 2015 | 19.42 | 20.17 | 19.16 | 19.44 | 6,143,495 | -0.08(-0.41%) |
Sep 11, 2015 | 20.13 | 20.21 | 18.79 | 19.52 | 5,882,236 | -1.02(-4.97%) |
Sep 10, 2015 | 20.33 | 20.72 | 20.05 | 20.54 | 3,660,015 | +0.11(+0.54%) |
Sep 09, 2015 | 21.19 | 21.49 | 20.38 | 20.43 | 3,088,660 | -0.59(-2.81%) |
Sep 08, 2015 | 21.05 | 21.16 | 20.52 | 21.02 | 3,009,914 | +0.15(+0.70%) |
Sep 04, 2015 | 20.83 | 20.88 | 20.88 | 20.88 | 3,221,542 | -0.30(-1.41%) |
Sep 03, 2015 | 21.27 | 22.09 | 21.06 | 21.18 | 3,092,183 | -0.03(-0.14%) |
Sep 02, 2015 | 21.18 | 21.34 | 20.47 | 21.21 | 4,117,321 | +0.39(+1.86%) |
Sep 01, 2015 | 21.73 | 22.07 | 20.59 | 20.82 | 4,753,314 | -1.78(-7.87%) |
Aug 31, 2015 | 21.64 | 22.74 | 21.14 | 22.60 | 4,954,786 | +0.70(+3.20%) |
Aug 28, 2015 | 21.42 | 22.82 | 21.40 | 21.90 | 5,292,589 | +0.41(+1.90%) |
Aug 27, 2015 | 21.02 | 21.73 | 20.59 | 21.49 | 4,335,805 | +1.33(+6.62%) |
Aug 26, 2015 | 20.10 | 20.19 | 19.69 | 20.16 | 3,248,988 | +0.55(+2.79%) |
Aug 25, 2015 | 21.28 | 21.28 | 19.58 | 19.61 | 3,497,520 | -0.53(-2.64%) |
Aug 24, 2015 | 19.95 | 22.33 | 19.94 | 20.14 | 4,585,674 | -1.20(-5.60%) |
Aug 21, 2015 | 21.84 | 22.12 | 21.28 | 21.34 | 4,257,531 | -0.57(-2.60%) |
Aug 20, 2015 | 22.27 | 22.50 | 21.88 | 21.91 | 4,802,661 | -0.42(-1.89%) |
Aug 19, 2015 | 22.92 | 23.10 | 22.20 | 22.33 | 3,572,911 | -0.78(-3.38%) |
Aug 18, 2015 | 23.50 | 23.58 | 22.96 | 23.11 | 2,377,585 | -0.43(-1.83%) |
Aug 17, 2015 | 23.52 | 23.81 | 23.33 | 23.54 | 1,930,438 | -0.20(-0.83%) |
Aug 14, 2015 | 23.97 | 24.39 | 23.64 | 23.74 | 3,101,435 | -0.28(-1.18%) |
Aug 13, 2015 | 24.30 | 24.60 | 23.88 | 24.02 | 2,989,368 | -0.58(-2.37%) |
Aug 12, 2015 | 23.88 | 24.81 | 23.63 | 24.60 | 3,657,100 | +0.68(+2.83%) |
Aug 11, 2015 | 23.85 | 24.13 | 23.51 | 23.93 | 3,425,465 | -0.47(-1.92%) |
Aug 10, 2015 | 23.38 | 24.42 | 23.26 | 24.39 | 3,028,186 | +1.09(+4.67%) |
Aug 07, 2015 | 23.67 | 24.16 | 23.19 | 23.30 | 3,745,418 | -0.50(-2.12%) |
Aug 06, 2015 | 22.74 | 23.90 | 22.31 | 23.81 | 4,572,463 | +0.97(+4.27%) |
Aug 05, 2015 | 23.56 | 23.86 | 22.80 | 22.84 | 3,470,711 | -0.47(-2.01%) |
Aug 04, 2015 | 23.48 | 23.93 | 23.10 | 23.30 | 3,318,972 | +0.12(+0.50%) |