Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.27 | 23.38 | 22.80 | 23.35 | 738,484 | +0.14(+0.58%) |
Oct 29, 2015 | 24.33 | 24.33 | 23.01 | 23.22 | 945,008 | +0.68(+3.01%) |
Oct 28, 2015 | 22.33 | 22.62 | 22.17 | 22.54 | 773,984 | +0.28(+1.25%) |
Oct 27, 2015 | 22.82 | 22.82 | 22.16 | 22.26 | 418,424 | -0.59(-2.58%) |
Oct 26, 2015 | 22.97 | 23.02 | 22.82 | 22.85 | 423,624 | -0.08(-0.37%) |
Oct 23, 2015 | 22.56 | 22.98 | 22.43 | 22.93 | 482,281 | +0.51(+2.27%) |
Oct 22, 2015 | 22.12 | 22.58 | 22.11 | 22.42 | 526,106 | +0.40(+1.81%) |
Oct 21, 2015 | 22.30 | 22.30 | 21.94 | 22.03 | 243,803 | -0.25(-1.14%) |
Oct 20, 2015 | 22.21 | 22.31 | 22.11 | 22.28 | 133,549 | +0.07(+0.33%) |
Oct 19, 2015 | 22.08 | 22.43 | 22.04 | 22.21 | 242,979 | +0.02(+0.09%) |
Oct 16, 2015 | 22.17 | 22.24 | 22.06 | 22.19 | 399,190 | +0.06(+0.25%) |
Oct 15, 2015 | 21.93 | 22.17 | 21.72 | 22.13 | 310,056 | +0.29(+1.33%) |
Oct 14, 2015 | 22.16 | 22.24 | 21.84 | 21.84 | 319,638 | -0.20(-0.92%) |
Oct 13, 2015 | 22.14 | 22.33 | 22.00 | 22.04 | 271,815 | -0.22(-1.00%) |
Oct 12, 2015 | 22.27 | 22.31 | 22.15 | 22.27 | 322,040 | +0.01(+0.05%) |
Oct 09, 2015 | 22.18 | 22.42 | 22.18 | 22.25 | 341,369 | +0.19(+0.84%) |
Oct 08, 2015 | 21.99 | 22.19 | 21.76 | 22.07 | 436,576 | -0.02(-0.09%) |
Oct 07, 2015 | 21.88 | 22.09 | 21.74 | 22.09 | 468,134 | +0.29(+1.32%) |
Oct 06, 2015 | 21.95 | 22.04 | 21.64 | 21.80 | 353,196 | -0.29(-1.30%) |
Oct 05, 2015 | 21.79 | 22.24 | 21.79 | 22.09 | 358,993 | +0.40(+1.83%) |
Oct 02, 2015 | 21.26 | 21.72 | 20.79 | 21.69 | 501,861 | +0.31(+1.45%) |
Oct 01, 2015 | 21.29 | 21.43 | 21.05 | 21.38 | 500,075 | +0.10(+0.46%) |
Sep 30, 2015 | 21.00 | 21.33 | 20.91 | 21.28 | 588,718 | +0.50(+2.39%) |
Sep 29, 2015 | 21.05 | 21.05 | 20.69 | 20.79 | 228,562 | -0.19(-0.90%) |
Sep 28, 2015 | 21.27 | 21.28 | 20.93 | 20.97 | 237,025 | -0.35(-1.66%) |
Sep 25, 2015 | 21.81 | 21.89 | 21.29 | 21.33 | 336,823 | -0.36(-1.67%) |
Sep 24, 2015 | 21.36 | 21.74 | 21.33 | 21.69 | 225,405 | +0.22(+1.01%) |
Sep 23, 2015 | 21.75 | 21.75 | 21.43 | 21.47 | 317,658 | -0.11(-0.52%) |
Sep 22, 2015 | 21.69 | 21.78 | 21.56 | 21.59 | 217,269 | -0.35(-1.57%) |
Sep 21, 2015 | 21.72 | 22.07 | 21.63 | 21.93 | 395,354 | +0.37(+1.71%) |
Sep 18, 2015 | 21.85 | 21.96 | 21.51 | 21.56 | 520,409 | -0.55(-2.47%) |
Sep 17, 2015 | 21.96 | 22.25 | 21.88 | 22.11 | 512,525 | +0.08(+0.37%) |
Sep 16, 2015 | 21.96 | 22.06 | 21.91 | 22.03 | 237,465 | +0.03(+0.12%) |
Sep 15, 2015 | 22.10 | 22.20 | 21.88 | 22.00 | 306,441 | +0.04(+0.16%) |
Sep 14, 2015 | 22.23 | 22.23 | 21.95 | 21.97 | 368,229 | -0.11(-0.50%) |
Sep 11, 2015 | 21.68 | 22.15 | 21.68 | 22.07 | 194,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.76 | 22.03 | 21.76 | 21.83 | 317,092 | +0.03(+0.13%) |
Sep 09, 2015 | 22.14 | 22.14 | 21.66 | 21.80 | 390,293 | -0.18(-0.83%) |
Sep 08, 2015 | 21.71 | 22.03 | 21.26 | 21.98 | 534,676 | +0.74(+3.49%) |
Sep 04, 2015 | 20.88 | 21.24 | 21.24 | 21.24 | 452,082 | +0.15(+0.69%) |
Sep 03, 2015 | 21.25 | 21.25 | 20.95 | 21.10 | 964,261 | -0.05(-0.25%) |
Sep 02, 2015 | 21.07 | 21.54 | 20.90 | 21.15 | 613,951 | +0.31(+1.47%) |
Sep 01, 2015 | 20.85 | 21.22 | 20.82 | 20.84 | 1,183,712 | -0.29(-1.37%) |
Aug 31, 2015 | 21.28 | 21.37 | 20.83 | 21.13 | 608,361 | -0.10(-0.47%) |
Aug 28, 2015 | 21.14 | 21.36 | 21.01 | 21.23 | 939,972 | -0.04(-0.20%) |
Aug 27, 2015 | 21.31 | 21.59 | 21.03 | 21.27 | 375,152 | +0.04(+0.18%) |
Aug 26, 2015 | 21.17 | 21.32 | 20.64 | 21.24 | 439,871 | +0.54(+2.61%) |
Aug 25, 2015 | 21.30 | 21.30 | 20.67 | 20.70 | 469,083 | -0.01(-0.06%) |
Aug 24, 2015 | 20.42 | 21.30 | 19.98 | 20.71 | 643,031 | -0.66(-3.09%) |
Aug 21, 2015 | 20.91 | 21.55 | 20.84 | 21.37 | 570,113 | +0.12(+0.56%) |
Aug 20, 2015 | 21.57 | 21.69 | 21.15 | 21.25 | 591,303 | -0.49(-2.26%) |
Aug 19, 2015 | 21.91 | 22.07 | 21.58 | 21.74 | 300,071 | -0.29(-1.34%) |
Aug 18, 2015 | 22.01 | 22.19 | 21.93 | 22.04 | 546,296 | +0.11(+0.52%) |
Aug 17, 2015 | 21.55 | 21.93 | 21.47 | 21.92 | 671,476 | +0.32(+1.49%) |
Aug 14, 2015 | 21.52 | 21.68 | 21.28 | 21.60 | 271,884 | +0.04(+0.16%) |
Aug 13, 2015 | 21.50 | 21.80 | 21.49 | 21.56 | 347,040 | -0.05(-0.21%) |
Aug 12, 2015 | 21.68 | 21.75 | 21.31 | 21.61 | 397,800 | -0.26(-1.18%) |
Aug 11, 2015 | 21.83 | 21.93 | 21.76 | 21.87 | 394,317 | -0.09(-0.43%) |
Aug 10, 2015 | 22.23 | 22.52 | 21.90 | 21.96 | 526,314 | -0.23(-1.02%) |
Aug 07, 2015 | 22.08 | 22.27 | 22.05 | 22.19 | 354,000 | -0.04(-0.16%) |
Aug 06, 2015 | 22.49 | 22.49 | 22.11 | 22.22 | 403,453 | -0.19(-0.86%) |
Aug 05, 2015 | 22.30 | 22.79 | 22.22 | 22.42 | 565,045 | +0.16(+0.73%) |
Aug 04, 2015 | 22.25 | 22.62 | 22.16 | 22.25 | 646,955 | +0.07(+0.29%) |