Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.02 | 22.21 | 21.91 | 21.91 | 29,412,832 | -0.22(-1.00%) |
Oct 29, 2015 | 22.13 | 22.18 | 21.97 | 22.13 | 22,016,004 | -0.17(-0.75%) |
Oct 28, 2015 | 22.24 | 22.36 | 22.05 | 22.29 | 31,266,206 | +0.24(+1.07%) |
Oct 27, 2015 | 21.81 | 22.07 | 21.70 | 22.06 | 25,653,996 | +0.08(+0.35%) |
Oct 26, 2015 | 22.26 | 22.39 | 21.93 | 21.98 | 26,806,220 | -0.30(-1.36%) |
Oct 23, 2015 | 22.04 | 22.31 | 21.97 | 22.29 | 34,342,008 | +0.26(+1.17%) |
Oct 22, 2015 | 21.69 | 22.18 | 21.64 | 22.03 | 42,354,616 | +0.55(+2.58%) |
Oct 21, 2015 | 21.72 | 21.88 | 21.43 | 21.47 | 25,251,698 | -0.17(-0.77%) |
Oct 20, 2015 | 21.41 | 21.66 | 21.38 | 21.64 | 26,781,198 | +0.19(+0.88%) |
Oct 19, 2015 | 21.35 | 21.48 | 21.22 | 21.45 | 27,363,656 | +0.00(+0.00%) |
Oct 16, 2015 | 21.52 | 21.53 | 21.26 | 21.45 | 26,270,906 | +0.08(+0.36%) |
Oct 15, 2015 | 21.34 | 21.41 | 21.16 | 21.38 | 25,017,896 | +0.25(+1.19%) |
Oct 14, 2015 | 21.07 | 21.19 | 20.95 | 21.12 | 26,528,654 | -0.02(-0.11%) |
Oct 13, 2015 | 21.07 | 21.22 | 21.06 | 21.15 | 19,895,148 | -0.08(-0.39%) |
Oct 12, 2015 | 21.21 | 21.34 | 21.08 | 21.23 | 19,077,382 | +0.04(+0.18%) |
Oct 09, 2015 | 21.27 | 21.38 | 21.13 | 21.19 | 29,138,596 | +0.00(+0.00%) |
Oct 08, 2015 | 20.89 | 21.28 | 20.83 | 21.19 | 29,624,522 | +0.28(+1.34%) |
Oct 07, 2015 | 20.90 | 21.22 | 20.50 | 20.91 | 39,178,764 | +0.24(+1.14%) |
Oct 06, 2015 | 20.52 | 20.86 | 20.49 | 20.68 | 45,574,552 | +0.29(+1.42%) |
Oct 05, 2015 | 19.77 | 20.49 | 19.72 | 20.39 | 39,795,192 | +0.83(+4.23%) |
Oct 02, 2015 | 19.29 | 19.58 | 19.24 | 19.56 | 45,975,636 | +0.02(+0.12%) |
Oct 01, 2015 | 19.78 | 19.86 | 19.40 | 19.54 | 35,469,732 | -0.24(-1.19%) |
Sep 30, 2015 | 19.58 | 19.87 | 19.49 | 19.77 | 42,606,568 | +0.46(+2.38%) |
Sep 29, 2015 | 19.31 | 19.53 | 19.25 | 19.31 | 35,971,372 | -0.01(-0.08%) |
Sep 28, 2015 | 19.46 | 19.60 | 19.28 | 19.33 | 36,123,176 | -0.28(-1.40%) |
Sep 25, 2015 | 19.44 | 19.81 | 19.43 | 19.60 | 49,940,904 | +0.46(+2.42%) |
Sep 24, 2015 | 18.90 | 19.21 | 18.77 | 19.14 | 47,258,872 | +0.10(+0.51%) |
Sep 23, 2015 | 19.00 | 19.06 | 18.84 | 19.04 | 24,962,514 | +0.11(+0.56%) |
Sep 22, 2015 | 18.88 | 18.99 | 18.81 | 18.94 | 28,284,004 | -0.30(-1.57%) |
Sep 21, 2015 | 19.17 | 19.45 | 19.09 | 19.24 | 29,134,388 | +0.00(+0.00%) |
Sep 18, 2015 | 19.26 | 19.39 | 19.02 | 19.24 | 53,129,436 | -0.26(-1.31%) |
Sep 17, 2015 | 19.55 | 19.80 | 19.44 | 19.49 | 33,732,284 | -0.14(-0.73%) |
Sep 16, 2015 | 19.64 | 19.66 | 19.47 | 19.64 | 28,201,626 | +0.07(+0.35%) |
Sep 15, 2015 | 19.25 | 19.64 | 19.25 | 19.57 | 27,187,854 | +0.21(+1.09%) |
Sep 14, 2015 | 19.70 | 19.71 | 19.33 | 19.36 | 24,741,128 | -0.24(-1.23%) |
Sep 11, 2015 | 19.58 | 19.72 | 19.44 | 19.60 | 28,581,412 | -0.18(-0.91%) |
Sep 10, 2015 | 19.51 | 19.95 | 19.47 | 19.78 | 35,080,460 | +0.24(+1.23%) |
Sep 09, 2015 | 19.96 | 20.13 | 19.49 | 19.54 | 33,232,196 | -0.27(-1.37%) |
Sep 08, 2015 | 19.57 | 19.83 | 19.52 | 19.81 | 27,789,540 | +0.59(+3.06%) |
Sep 04, 2015 | 19.15 | 19.22 | 19.22 | 19.22 | 35,716,292 | -0.29(-1.47%) |
Sep 03, 2015 | 19.49 | 19.70 | 19.39 | 19.51 | 37,116,696 | +0.19(+0.97%) |
Sep 02, 2015 | 19.28 | 19.33 | 18.89 | 19.32 | 37,068,032 | +0.40(+2.11%) |
Sep 01, 2015 | 19.00 | 19.30 | 18.84 | 18.92 | 43,416,056 | -0.57(-2.94%) |
Aug 31, 2015 | 19.54 | 19.67 | 19.39 | 19.49 | 42,996,160 | -0.09(-0.46%) |
Aug 28, 2015 | 19.52 | 19.62 | 19.45 | 19.58 | 35,736,680 | -0.13(-0.65%) |
Aug 27, 2015 | 19.58 | 19.73 | 19.29 | 19.71 | 48,458,788 | +0.37(+1.91%) |
Aug 26, 2015 | 19.04 | 19.39 | 18.61 | 19.34 | 72,723,152 | +0.80(+4.31%) |
Aug 25, 2015 | 19.54 | 19.58 | 18.53 | 18.55 | 53,909,720 | -0.43(-2.26%) |
Aug 24, 2015 | 18.75 | 19.64 | 17.35 | 18.97 | 81,866,584 | -0.96(-4.84%) |
Aug 21, 2015 | 20.25 | 20.59 | 19.94 | 19.94 | 64,390,352 | -0.43(-2.11%) |
Aug 20, 2015 | 20.76 | 20.90 | 20.37 | 20.37 | 50,290,352 | -0.57(-2.73%) |
Aug 19, 2015 | 21.17 | 21.27 | 20.88 | 20.94 | 39,858,452 | -0.34(-1.59%) |
Aug 18, 2015 | 21.63 | 21.63 | 21.23 | 21.28 | 42,761,616 | -0.43(-1.99%) |
Aug 17, 2015 | 21.58 | 21.82 | 21.48 | 21.71 | 28,228,098 | -0.15(-0.71%) |
Aug 14, 2015 | 21.68 | 21.88 | 21.66 | 21.87 | 33,044,230 | +0.25(+1.15%) |
Aug 13, 2015 | 21.68 | 22.00 | 21.61 | 21.62 | 81,186,056 | +0.60(+2.87%) |
Aug 12, 2015 | 20.94 | 21.17 | 20.65 | 21.02 | 55,915,564 | -0.09(-0.43%) |
Aug 11, 2015 | 21.27 | 21.38 | 20.98 | 21.11 | 33,707,816 | -0.43(-1.99%) |
Aug 10, 2015 | 21.45 | 21.62 | 21.29 | 21.54 | 31,516,362 | +0.33(+1.56%) |
Aug 07, 2015 | 21.22 | 21.26 | 21.02 | 21.20 | 21,293,448 | -0.05(-0.21%) |
Aug 06, 2015 | 21.37 | 21.60 | 21.09 | 21.25 | 26,740,194 | -0.05(-0.21%) |
Aug 05, 2015 | 21.17 | 21.54 | 21.17 | 21.29 | 25,537,446 | +0.18(+0.86%) |
Aug 04, 2015 | 21.26 | 21.44 | 21.01 | 21.11 | 24,654,198 | -0.25(-1.16%) |