Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.89 | 24.22 | 23.67 | 24.14 | 2,361,402 | +0.24(+1.00%) |
Oct 29, 2015 | 24.00 | 24.05 | 23.45 | 23.90 | 2,460,898 | -0.26(-1.08%) |
Oct 28, 2015 | 23.30 | 24.18 | 23.05 | 24.16 | 3,774,849 | +1.06(+4.59%) |
Oct 27, 2015 | 23.20 | 23.56 | 22.79 | 23.10 | 6,514,531 | -1.50(-6.10%) |
Oct 26, 2015 | 23.78 | 24.63 | 23.74 | 24.60 | 4,675,211 | +1.07(+4.55%) |
Oct 23, 2015 | 23.76 | 23.80 | 23.38 | 23.53 | 1,730,781 | +0.00(+0.00%) |
Oct 22, 2015 | 23.15 | 23.80 | 23.15 | 23.53 | 2,003,455 | +0.56(+2.44%) |
Oct 21, 2015 | 23.34 | 23.48 | 22.95 | 22.97 | 1,980,246 | -0.33(-1.42%) |
Oct 20, 2015 | 22.92 | 23.39 | 22.92 | 23.30 | 2,264,321 | +0.30(+1.30%) |
Oct 19, 2015 | 22.82 | 23.11 | 22.59 | 23.00 | 1,684,074 | +0.08(+0.35%) |
Oct 16, 2015 | 23.06 | 23.10 | 22.67 | 22.92 | 1,429,762 | -0.11(-0.48%) |
Oct 15, 2015 | 22.40 | 23.06 | 22.31 | 23.03 | 2,163,279 | +0.69(+3.09%) |
Oct 14, 2015 | 21.85 | 22.54 | 21.83 | 22.34 | 2,622,778 | +0.51(+2.34%) |
Oct 13, 2015 | 22.42 | 22.67 | 21.82 | 21.83 | 2,366,450 | -0.76(-3.36%) |
Oct 12, 2015 | 22.76 | 22.81 | 22.35 | 22.59 | 1,262,847 | -0.16(-0.70%) |
Oct 09, 2015 | 22.62 | 22.86 | 22.41 | 22.75 | 2,192,245 | +0.05(+0.22%) |
Oct 08, 2015 | 22.71 | 22.91 | 22.20 | 22.70 | 1,863,121 | -0.01(-0.04%) |
Oct 07, 2015 | 22.65 | 22.89 | 21.91 | 22.71 | 2,395,213 | +0.23(+1.02%) |
Oct 06, 2015 | 22.51 | 22.80 | 22.32 | 22.48 | 2,006,252 | -0.08(-0.35%) |
Oct 05, 2015 | 22.12 | 22.65 | 22.03 | 22.56 | 2,925,713 | +0.56(+2.55%) |
Oct 02, 2015 | 20.78 | 22.03 | 20.57 | 22.00 | 3,127,397 | +0.93(+4.41%) |
Oct 01, 2015 | 20.75 | 21.15 | 20.62 | 21.07 | 2,781,757 | +0.35(+1.69%) |
Sep 30, 2015 | 20.55 | 20.80 | 20.32 | 20.72 | 2,755,527 | +0.53(+2.63%) |
Sep 29, 2015 | 20.34 | 20.65 | 20.03 | 20.19 | 2,853,811 | -0.11(-0.54%) |
Sep 28, 2015 | 20.62 | 20.91 | 20.20 | 20.30 | 3,145,700 | -0.39(-1.88%) |
Sep 25, 2015 | 21.21 | 21.25 | 20.53 | 20.69 | 3,138,824 | -0.25(-1.19%) |
Sep 24, 2015 | 21.13 | 21.19 | 20.68 | 20.94 | 3,119,412 | -0.42(-1.97%) |
Sep 23, 2015 | 21.66 | 21.86 | 21.24 | 21.36 | 2,859,556 | -0.23(-1.07%) |
Sep 22, 2015 | 21.88 | 21.98 | 21.35 | 21.59 | 2,867,644 | -0.62(-2.79%) |
Sep 21, 2015 | 21.85 | 22.63 | 21.85 | 22.21 | 1,935,593 | +0.08(+0.36%) |
Sep 18, 2015 | 22.35 | 22.68 | 22.01 | 22.13 | 3,339,920 | -0.69(-3.02%) |
Sep 17, 2015 | 22.71 | 23.18 | 22.42 | 22.82 | 5,402,750 | +0.13(+0.57%) |
Sep 16, 2015 | 22.35 | 22.75 | 22.26 | 22.69 | 3,015,776 | +0.29(+1.29%) |
Sep 15, 2015 | 21.94 | 22.53 | 21.93 | 22.40 | 2,322,944 | +0.49(+2.24%) |
Sep 14, 2015 | 22.17 | 22.25 | 21.89 | 21.91 | 1,981,190 | -0.11(-0.50%) |
Sep 11, 2015 | 22.21 | 22.36 | 21.64 | 22.02 | 3,511,161 | -0.50(-2.22%) |
Sep 10, 2015 | 22.81 | 22.84 | 22.35 | 22.52 | 3,039,068 | -0.19(-0.84%) |
Sep 09, 2015 | 23.58 | 23.84 | 22.68 | 22.71 | 5,099,315 | -0.23(-1.00%) |
Sep 08, 2015 | 22.93 | 22.99 | 22.59 | 22.94 | 3,555,262 | +0.43(+1.91%) |
Sep 04, 2015 | 22.47 | 22.51 | 22.51 | 22.51 | 4,021,900 | -0.47(-2.05%) |
Sep 03, 2015 | 21.51 | 23.29 | 20.76 | 22.98 | 11,301,160 | +0.49(+2.18%) |
Sep 02, 2015 | 22.42 | 22.51 | 21.87 | 22.49 | 3,569,791 | +0.49(+2.23%) |
Sep 01, 2015 | 21.79 | 22.36 | 21.79 | 22.00 | 2,201,207 | -0.36(-1.61%) |
Aug 31, 2015 | 22.60 | 22.68 | 22.15 | 22.36 | 2,304,045 | -0.50(-2.19%) |
Aug 28, 2015 | 22.52 | 22.87 | 22.41 | 22.86 | 2,247,240 | +0.29(+1.28%) |
Aug 27, 2015 | 22.51 | 22.67 | 21.93 | 22.57 | 2,526,758 | +0.24(+1.07%) |
Aug 26, 2015 | 21.28 | 22.42 | 21.13 | 22.33 | 4,894,756 | +1.93(+9.46%) |
Aug 25, 2015 | 21.32 | 21.32 | 20.39 | 20.40 | 2,594,658 | -0.16(-0.78%) |
Aug 24, 2015 | 20.02 | 21.68 | 17.97 | 20.56 | 3,842,765 | -1.12(-5.17%) |
Aug 21, 2015 | 21.23 | 22.25 | 20.99 | 21.68 | 2,997,435 | +0.06(+0.28%) |
Aug 20, 2015 | 23.00 | 23.22 | 21.51 | 21.62 | 4,739,509 | -1.62(-6.97%) |
Aug 19, 2015 | 23.55 | 23.99 | 23.15 | 23.24 | 2,189,544 | -0.39(-1.65%) |
Aug 18, 2015 | 24.08 | 24.21 | 23.58 | 23.63 | 2,304,667 | -0.63(-2.60%) |
Aug 17, 2015 | 23.25 | 24.28 | 23.23 | 24.26 | 1,942,700 | +0.70(+2.97%) |
Aug 14, 2015 | 23.45 | 23.66 | 23.25 | 23.56 | 1,356,199 | -0.15(-0.63%) |
Aug 13, 2015 | 23.81 | 24.27 | 23.68 | 23.71 | 2,378,868 | +0.14(+0.59%) |
Aug 12, 2015 | 22.81 | 23.80 | 22.73 | 23.57 | 4,184,750 | +0.82(+3.60%) |
Aug 11, 2015 | 23.31 | 23.53 | 22.74 | 22.75 | 4,598,454 | -0.85(-3.60%) |
Aug 10, 2015 | 23.69 | 23.72 | 23.37 | 23.60 | 5,984,439 | +0.06(+0.25%) |
Aug 07, 2015 | 23.68 | 23.74 | 23.41 | 23.54 | 3,500,036 | -0.38(-1.59%) |
Aug 06, 2015 | 24.74 | 24.84 | 23.80 | 23.92 | 2,804,724 | -0.75(-3.04%) |
Aug 05, 2015 | 24.83 | 25.19 | 24.63 | 24.67 | 2,680,805 | +0.01(+0.04%) |
Aug 04, 2015 | 24.99 | 24.99 | 24.61 | 24.66 | 1,927,374 | -0.30(-1.20%) |