Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.82 | 19.85 | 19.55 | 19.72 | 3,074,927 | +0.14(+0.72%) |
Oct 29, 2015 | 19.49 | 20.06 | 19.48 | 19.58 | 2,986,477 | -0.34(-1.69%) |
Oct 28, 2015 | 19.33 | 20.08 | 19.29 | 19.92 | 7,076,726 | +0.51(+2.61%) |
Oct 27, 2015 | 19.29 | 19.55 | 19.18 | 19.41 | 4,107,526 | -0.30(-1.54%) |
Oct 26, 2015 | 20.13 | 20.16 | 19.68 | 19.71 | 3,683,228 | -0.31(-1.56%) |
Oct 23, 2015 | 20.10 | 20.12 | 19.78 | 20.03 | 7,874,391 | +0.11(+0.55%) |
Oct 22, 2015 | 19.89 | 20.10 | 19.77 | 19.92 | 6,915,481 | +0.25(+1.27%) |
Oct 21, 2015 | 20.22 | 20.24 | 19.64 | 19.67 | 5,320,916 | -0.71(-3.49%) |
Oct 20, 2015 | 20.58 | 20.87 | 20.35 | 20.38 | 7,100,842 | -0.48(-2.28%) |
Oct 19, 2015 | 21.38 | 21.38 | 20.84 | 20.85 | 3,809,854 | -1.04(-4.74%) |
Oct 16, 2015 | 22.08 | 22.22 | 21.63 | 21.89 | 3,562,757 | -0.47(-2.09%) |
Oct 15, 2015 | 21.94 | 22.39 | 21.84 | 22.36 | 2,360,528 | +0.20(+0.88%) |
Oct 14, 2015 | 21.90 | 22.22 | 21.78 | 22.16 | 2,743,287 | +0.44(+2.05%) |
Oct 13, 2015 | 21.39 | 22.13 | 21.34 | 21.72 | 2,295,823 | +0.02(+0.07%) |
Oct 12, 2015 | 22.05 | 22.07 | 21.57 | 21.70 | 2,248,138 | -0.30(-1.35%) |
Oct 09, 2015 | 22.01 | 22.15 | 21.77 | 22.00 | 2,717,012 | +0.08(+0.36%) |
Oct 08, 2015 | 21.34 | 21.94 | 21.27 | 21.92 | 2,815,117 | +0.70(+3.31%) |
Oct 07, 2015 | 21.52 | 21.72 | 20.92 | 21.22 | 4,614,912 | -0.12(-0.58%) |
Oct 06, 2015 | 20.90 | 21.45 | 20.83 | 21.35 | 4,066,279 | +0.59(+2.82%) |
Oct 05, 2015 | 20.50 | 20.86 | 20.35 | 20.76 | 3,648,986 | +0.70(+3.50%) |
Oct 02, 2015 | 19.19 | 20.06 | 19.12 | 20.06 | 3,635,857 | +1.03(+5.41%) |
Oct 01, 2015 | 19.39 | 19.60 | 18.85 | 19.03 | 3,800,503 | +0.21(+1.12%) |
Sep 30, 2015 | 19.08 | 19.10 | 18.47 | 18.82 | 5,678,269 | +0.07(+0.37%) |
Sep 29, 2015 | 18.79 | 19.20 | 18.62 | 18.75 | 4,953,998 | +0.28(+1.52%) |
Sep 28, 2015 | 18.70 | 18.70 | 18.39 | 18.47 | 2,588,019 | -0.48(-2.51%) |
Sep 25, 2015 | 19.30 | 19.31 | 18.78 | 18.94 | 3,026,227 | -0.14(-0.74%) |
Sep 24, 2015 | 19.11 | 19.28 | 18.81 | 19.08 | 3,739,165 | -0.22(-1.13%) |
Sep 23, 2015 | 19.79 | 19.84 | 19.21 | 19.30 | 3,516,238 | -0.42(-2.14%) |
Sep 22, 2015 | 19.59 | 19.85 | 19.46 | 19.72 | 2,278,661 | -0.30(-1.48%) |
Sep 21, 2015 | 20.11 | 20.23 | 19.84 | 20.02 | 2,368,130 | +0.05(+0.27%) |
Sep 18, 2015 | 20.22 | 20.24 | 19.88 | 19.96 | 3,129,273 | -0.56(-2.74%) |
Sep 17, 2015 | 20.26 | 20.91 | 20.17 | 20.53 | 3,808,184 | +0.25(+1.23%) |
Sep 16, 2015 | 20.04 | 20.40 | 20.00 | 20.28 | 3,424,881 | +0.50(+2.53%) |
Sep 15, 2015 | 19.63 | 19.85 | 19.54 | 19.78 | 2,060,924 | +0.48(+2.51%) |
Sep 14, 2015 | 19.40 | 19.44 | 19.16 | 19.29 | 3,527,049 | -0.57(-2.87%) |
Sep 11, 2015 | 20.03 | 20.04 | 19.61 | 19.86 | 3,056,314 | -0.20(-0.97%) |
Sep 10, 2015 | 19.89 | 20.33 | 19.53 | 20.06 | 4,243,631 | +0.16(+0.82%) |
Sep 09, 2015 | 20.53 | 20.67 | 19.84 | 19.89 | 4,459,582 | -0.30(-1.51%) |
Sep 08, 2015 | 20.42 | 20.46 | 20.00 | 20.20 | 3,593,560 | +0.17(+0.86%) |
Sep 04, 2015 | 20.08 | 20.03 | 20.03 | 20.03 | 2,310,351 | -0.68(-3.28%) |
Sep 03, 2015 | 20.13 | 20.95 | 20.10 | 20.71 | 2,987,401 | +0.50(+2.47%) |
Sep 02, 2015 | 20.36 | 20.44 | 19.73 | 20.21 | 3,066,870 | +0.02(+0.12%) |
Sep 01, 2015 | 20.08 | 20.39 | 20.00 | 20.18 | 4,370,229 | -0.62(-2.96%) |
Aug 31, 2015 | 20.45 | 20.87 | 19.72 | 20.80 | 4,798,319 | +0.35(+1.72%) |
Aug 28, 2015 | 19.79 | 20.63 | 19.79 | 20.45 | 4,438,306 | +0.24(+1.20%) |
Aug 27, 2015 | 18.85 | 20.24 | 18.85 | 20.21 | 5,550,716 | +1.62(+8.69%) |
Aug 26, 2015 | 18.86 | 18.89 | 18.22 | 18.59 | 5,580,853 | +0.76(+4.25%) |
Aug 25, 2015 | 18.69 | 18.75 | 17.83 | 17.83 | 6,050,764 | -0.05(-0.31%) |
Aug 24, 2015 | 18.38 | 18.57 | 17.87 | 17.89 | 10,272,444 | -1.43(-7.39%) |
Aug 21, 2015 | 19.62 | 19.68 | 19.31 | 19.32 | 6,305,150 | -0.23(-1.16%) |
Aug 20, 2015 | 19.90 | 20.10 | 19.53 | 19.54 | 2,677,382 | -0.42(-2.11%) |
Aug 19, 2015 | 20.32 | 20.35 | 19.67 | 19.96 | 3,662,632 | -0.42(-2.07%) |
Aug 18, 2015 | 20.15 | 20.44 | 20.03 | 20.39 | 3,075,925 | -0.25(-1.21%) |
Aug 17, 2015 | 20.53 | 20.66 | 20.41 | 20.63 | 2,604,530 | -0.06(-0.30%) |
Aug 14, 2015 | 20.44 | 20.81 | 20.42 | 20.70 | 2,896,444 | +0.09(+0.42%) |
Aug 13, 2015 | 20.38 | 20.63 | 20.29 | 20.61 | 4,067,483 | -0.27(-1.31%) |
Aug 12, 2015 | 20.66 | 21.03 | 20.49 | 20.88 | 4,279,182 | +0.05(+0.26%) |
Aug 11, 2015 | 20.55 | 20.90 | 20.28 | 20.83 | 6,496,600 | -0.16(-0.78%) |
Aug 10, 2015 | 20.03 | 21.08 | 19.92 | 20.99 | 4,285,998 | +1.12(+5.66%) |
Aug 07, 2015 | 19.95 | 20.08 | 19.77 | 19.87 | 6,506,292 | -0.22(-1.09%) |
Aug 06, 2015 | 19.29 | 20.14 | 18.94 | 20.09 | 10,364,114 | +1.54(+8.29%) |
Aug 05, 2015 | 19.43 | 19.54 | 18.51 | 18.55 | 5,765,647 | -0.77(-4.00%) |
Aug 04, 2015 | 19.43 | 19.57 | 19.18 | 19.32 | 3,008,974 | +0.09(+0.45%) |