Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.47 | 21.77 | 21.32 | 21.59 | 9,138,306 | +0.18(+0.85%) |
Oct 29, 2015 | 20.70 | 21.50 | 20.62 | 21.41 | 8,742,245 | +0.73(+3.55%) |
Oct 28, 2015 | 20.22 | 20.85 | 20.05 | 20.68 | 8,419,614 | +0.58(+2.89%) |
Oct 27, 2015 | 20.17 | 20.20 | 19.87 | 20.09 | 5,432,028 | -0.34(-1.67%) |
Oct 26, 2015 | 20.67 | 20.74 | 20.36 | 20.44 | 4,947,249 | -0.23(-1.09%) |
Oct 23, 2015 | 20.93 | 20.95 | 20.50 | 20.66 | 6,899,722 | -0.46(-2.17%) |
Oct 22, 2015 | 20.57 | 21.16 | 20.56 | 21.12 | 7,514,359 | +0.66(+3.23%) |
Oct 21, 2015 | 20.49 | 20.59 | 20.23 | 20.46 | 6,569,139 | -0.14(-0.67%) |
Oct 20, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 5,649,307 | +0.30(+1.47%) |
Oct 19, 2015 | 20.46 | 20.62 | 20.12 | 20.30 | 6,134,674 | -0.48(-2.31%) |
Oct 16, 2015 | 20.85 | 20.92 | 20.68 | 20.78 | 4,806,138 | +0.01(+0.04%) |
Oct 15, 2015 | 20.70 | 20.87 | 20.51 | 20.77 | 4,350,129 | +0.00(+0.00%) |
Oct 14, 2015 | 20.36 | 20.85 | 20.35 | 20.77 | 5,002,226 | +0.40(+1.96%) |
Oct 13, 2015 | 20.20 | 20.72 | 20.09 | 20.37 | 7,297,607 | -0.15(-0.71%) |
Oct 12, 2015 | 20.60 | 20.65 | 20.32 | 20.52 | 4,017,270 | -0.07(-0.32%) |
Oct 09, 2015 | 20.84 | 20.97 | 20.53 | 20.58 | 6,634,483 | -0.14(-0.67%) |
Oct 08, 2015 | 19.77 | 20.86 | 19.75 | 20.72 | 8,482,787 | +1.01(+5.12%) |
Oct 07, 2015 | 19.81 | 19.99 | 19.52 | 19.71 | 13,208,815 | +0.26(+1.34%) |
Oct 06, 2015 | 19.30 | 19.59 | 19.20 | 19.45 | 10,640,852 | +0.24(+1.25%) |
Oct 05, 2015 | 19.24 | 19.51 | 19.06 | 19.21 | 17,920,464 | -0.30(-1.53%) |
Oct 02, 2015 | 19.19 | 19.56 | 19.13 | 19.51 | 6,851,288 | +0.20(+1.05%) |
Oct 01, 2015 | 19.80 | 20.08 | 19.22 | 19.30 | 6,110,835 | -0.10(-0.52%) |
Sep 30, 2015 | 19.32 | 19.56 | 18.90 | 19.40 | 6,609,283 | +0.20(+1.06%) |
Sep 29, 2015 | 18.77 | 19.27 | 18.69 | 19.20 | 5,894,622 | +0.41(+2.20%) |
Sep 28, 2015 | 18.89 | 19.06 | 18.76 | 18.79 | 5,084,218 | -0.30(-1.60%) |
Sep 25, 2015 | 19.03 | 19.18 | 18.86 | 19.09 | 5,772,373 | +0.30(+1.62%) |
Sep 24, 2015 | 18.42 | 19.01 | 18.41 | 18.79 | 6,951,233 | +0.22(+1.17%) |
Sep 23, 2015 | 18.95 | 19.09 | 18.54 | 18.57 | 6,791,639 | -0.33(-1.77%) |
Sep 22, 2015 | 18.80 | 19.05 | 18.64 | 18.90 | 4,992,628 | -0.16(-0.84%) |
Sep 21, 2015 | 18.93 | 19.18 | 18.79 | 19.06 | 5,651,958 | +0.28(+1.51%) |
Sep 18, 2015 | 19.08 | 19.13 | 18.74 | 18.78 | 8,907,122 | -0.60(-3.07%) |
Sep 17, 2015 | 19.17 | 19.74 | 18.91 | 19.38 | 9,558,857 | +0.21(+1.10%) |
Sep 16, 2015 | 18.49 | 19.22 | 18.46 | 19.17 | 8,425,065 | +0.84(+4.60%) |
Sep 15, 2015 | 18.42 | 18.70 | 18.18 | 18.32 | 6,009,479 | -0.10(-0.55%) |
Sep 14, 2015 | 18.63 | 18.67 | 18.34 | 18.42 | 5,875,497 | -0.28(-1.48%) |
Sep 11, 2015 | 18.96 | 18.98 | 18.61 | 18.70 | 5,327,454 | -0.52(-2.72%) |
Sep 10, 2015 | 19.00 | 19.44 | 18.91 | 19.22 | 5,909,788 | +0.18(+0.95%) |
Sep 09, 2015 | 19.41 | 19.61 | 19.01 | 19.04 | 5,400,302 | -0.25(-1.28%) |
Sep 08, 2015 | 19.28 | 19.43 | 18.90 | 19.29 | 4,958,391 | +0.15(+0.76%) |
Sep 04, 2015 | 18.95 | 19.14 | 19.14 | 19.14 | 5,304,365 | -0.09(-0.49%) |
Sep 03, 2015 | 19.26 | 19.83 | 19.10 | 19.24 | 7,794,019 | +0.09(+0.46%) |
Sep 02, 2015 | 19.91 | 19.91 | 18.94 | 19.15 | 9,717,351 | -0.52(-2.66%) |
Sep 01, 2015 | 19.75 | 19.92 | 19.46 | 19.67 | 9,579,653 | -0.67(-3.29%) |
Aug 31, 2015 | 19.67 | 20.41 | 19.26 | 20.34 | 9,754,444 | +0.27(+1.36%) |
Aug 28, 2015 | 19.68 | 20.36 | 19.61 | 20.07 | 11,722,683 | +0.22(+1.09%) |
Aug 27, 2015 | 19.10 | 19.92 | 19.08 | 19.85 | 12,843,103 | +1.15(+6.12%) |
Aug 26, 2015 | 18.56 | 18.72 | 18.01 | 18.71 | 7,137,261 | +0.59(+3.26%) |
Aug 25, 2015 | 18.49 | 18.73 | 18.06 | 18.12 | 10,510,093 | +0.25(+1.37%) |
Aug 24, 2015 | 17.63 | 18.66 | 17.43 | 17.87 | 11,097,241 | -0.89(-4.72%) |
Aug 21, 2015 | 18.80 | 19.22 | 18.56 | 18.76 | 8,519,592 | -0.09(-0.46%) |
Aug 20, 2015 | 19.21 | 19.44 | 18.83 | 18.85 | 5,907,215 | -0.50(-2.61%) |
Aug 19, 2015 | 19.85 | 19.96 | 19.23 | 19.35 | 6,479,301 | -0.71(-3.55%) |
Aug 18, 2015 | 20.09 | 20.13 | 19.88 | 20.06 | 5,106,735 | -0.07(-0.36%) |
Aug 17, 2015 | 20.39 | 20.43 | 20.06 | 20.14 | 5,038,611 | -0.36(-1.76%) |
Aug 14, 2015 | 20.34 | 20.64 | 20.29 | 20.50 | 4,658,892 | +0.18(+0.89%) |
Aug 13, 2015 | 20.60 | 20.63 | 20.17 | 20.32 | 5,203,773 | -0.51(-2.46%) |
Aug 12, 2015 | 20.81 | 21.01 | 20.56 | 20.83 | 5,396,579 | +0.08(+0.38%) |
Aug 11, 2015 | 20.42 | 20.77 | 20.20 | 20.75 | 4,621,312 | -0.17(-0.83%) |
Aug 10, 2015 | 20.47 | 20.94 | 20.15 | 20.92 | 4,106,304 | +0.43(+2.07%) |
Aug 07, 2015 | 20.48 | 20.91 | 20.39 | 20.50 | 4,435,890 | -0.13(-0.63%) |
Aug 06, 2015 | 20.21 | 20.64 | 20.05 | 20.63 | 6,483,153 | +0.24(+1.17%) |
Aug 05, 2015 | 20.43 | 20.63 | 20.09 | 20.39 | 6,866,949 | +0.22(+1.07%) |
Aug 04, 2015 | 19.78 | 20.37 | 19.67 | 20.17 | 7,304,839 | +0.24(+1.23%) |