Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.46 | 21.12 | 19.46 | 20.87 | 370,464 | +1.34(+6.85%) |
Oct 29, 2015 | 20.13 | 20.56 | 18.77 | 19.53 | 539,403 | -0.79(-3.89%) |
Oct 28, 2015 | 22.83 | 22.83 | 19.60 | 20.32 | 956,109 | -3.32(-14.03%) |
Oct 27, 2015 | 23.79 | 23.89 | 23.36 | 23.64 | 140,542 | -0.17(-0.71%) |
Oct 26, 2015 | 24.83 | 24.89 | 23.77 | 23.81 | 129,517 | -1.05(-4.21%) |
Oct 23, 2015 | 24.09 | 25.00 | 23.73 | 24.86 | 179,148 | +1.04(+4.35%) |
Oct 22, 2015 | 23.58 | 23.84 | 22.63 | 23.82 | 114,427 | +0.35(+1.49%) |
Oct 21, 2015 | 24.12 | 24.27 | 23.21 | 23.47 | 110,742 | -0.46(-1.93%) |
Oct 20, 2015 | 24.11 | 24.37 | 23.52 | 23.93 | 106,250 | -0.14(-0.59%) |
Oct 19, 2015 | 23.01 | 24.09 | 23.01 | 24.07 | 160,650 | +0.92(+3.99%) |
Oct 16, 2015 | 22.34 | 23.17 | 22.31 | 23.15 | 159,026 | +0.81(+3.63%) |
Oct 15, 2015 | 21.67 | 22.67 | 20.89 | 22.34 | 344,576 | +0.61(+2.82%) |
Oct 14, 2015 | 23.52 | 23.55 | 21.64 | 21.73 | 240,218 | -1.76(-7.50%) |
Oct 13, 2015 | 24.67 | 24.93 | 23.35 | 23.49 | 173,865 | -1.27(-5.14%) |
Oct 12, 2015 | 24.96 | 25.10 | 24.55 | 24.76 | 98,927 | -0.37(-1.46%) |
Oct 09, 2015 | 25.00 | 25.18 | 24.82 | 25.13 | 69,528 | +0.25(+0.98%) |
Oct 08, 2015 | 24.84 | 24.95 | 24.13 | 24.88 | 128,760 | -0.04(-0.15%) |
Oct 07, 2015 | 24.58 | 24.94 | 24.15 | 24.92 | 80,326 | +0.38(+1.54%) |
Oct 06, 2015 | 25.30 | 25.38 | 24.43 | 24.55 | 175,769 | -0.82(-3.23%) |
Oct 05, 2015 | 24.81 | 25.42 | 24.71 | 25.36 | 172,720 | +0.75(+3.06%) |
Oct 02, 2015 | 23.59 | 24.62 | 23.24 | 24.61 | 118,111 | +0.76(+3.20%) |
Oct 01, 2015 | 23.84 | 23.94 | 23.37 | 23.85 | 142,204 | +0.03(+0.12%) |
Sep 30, 2015 | 23.64 | 23.93 | 23.29 | 23.82 | 240,821 | +0.48(+2.06%) |
Sep 29, 2015 | 23.68 | 23.78 | 22.96 | 23.34 | 168,226 | -0.36(-1.51%) |
Sep 28, 2015 | 24.71 | 24.82 | 23.28 | 23.70 | 243,128 | -1.04(-4.19%) |
Sep 25, 2015 | 25.78 | 25.90 | 24.69 | 24.73 | 193,203 | -0.89(-3.46%) |
Sep 24, 2015 | 25.34 | 25.78 | 24.89 | 25.62 | 169,859 | +0.07(+0.26%) |
Sep 23, 2015 | 25.52 | 25.99 | 25.47 | 25.55 | 156,089 | +0.02(+0.07%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.29 | 25.53 | 94,885 | -0.90(-3.39%) |
Sep 21, 2015 | 27.59 | 27.84 | 26.37 | 26.43 | 144,335 | -0.89(-3.24%) |
Sep 18, 2015 | 26.44 | 27.44 | 26.30 | 27.32 | 290,676 | +0.41(+1.51%) |
Sep 17, 2015 | 26.88 | 27.19 | 26.63 | 26.91 | 103,189 | +0.07(+0.25%) |
Sep 16, 2015 | 27.31 | 27.31 | 26.53 | 26.84 | 122,182 | -0.33(-1.21%) |
Sep 15, 2015 | 27.39 | 27.50 | 26.77 | 27.17 | 87,661 | -0.17(-0.62%) |
Sep 14, 2015 | 27.42 | 27.42 | 26.83 | 27.34 | 153,938 | +0.02(+0.07%) |
Sep 11, 2015 | 26.30 | 27.35 | 26.30 | 27.32 | 295,757 | +1.07(+4.09%) |
Sep 10, 2015 | 26.19 | 26.37 | 25.82 | 26.25 | 197,954 | -0.08(-0.29%) |
Sep 09, 2015 | 26.72 | 27.34 | 26.21 | 26.33 | 320,179 | +0.26(+1.01%) |
Sep 08, 2015 | 25.37 | 26.18 | 25.37 | 26.06 | 173,467 | +0.97(+3.87%) |
Sep 04, 2015 | 25.04 | 25.09 | 25.09 | 25.09 | 175,753 | -0.28(-1.11%) |
Sep 03, 2015 | 25.28 | 25.65 | 25.22 | 25.37 | 107,040 | +0.11(+0.45%) |
Sep 02, 2015 | 25.11 | 25.43 | 24.86 | 25.26 | 167,037 | +0.35(+1.40%) |
Sep 01, 2015 | 24.81 | 25.23 | 24.61 | 24.91 | 249,495 | -0.26(-1.05%) |
Aug 31, 2015 | 25.33 | 25.80 | 25.12 | 25.18 | 165,206 | -0.16(-0.63%) |
Aug 28, 2015 | 25.19 | 25.44 | 24.77 | 25.34 | 92,481 | +0.10(+0.41%) |
Aug 27, 2015 | 25.61 | 25.61 | 24.79 | 25.23 | 182,809 | -0.10(-0.41%) |
Aug 26, 2015 | 25.12 | 25.37 | 24.21 | 25.34 | 149,835 | +0.68(+2.75%) |
Aug 25, 2015 | 25.24 | 25.33 | 24.39 | 24.66 | 218,667 | +0.06(+0.23%) |
Aug 24, 2015 | 24.97 | 25.40 | 23.57 | 24.60 | 314,440 | -1.57(-6.01%) |
Aug 21, 2015 | 26.20 | 26.77 | 25.90 | 26.18 | 271,324 | -0.40(-1.49%) |
Aug 20, 2015 | 27.09 | 27.25 | 26.56 | 26.57 | 119,135 | -0.80(-2.93%) |
Aug 19, 2015 | 27.10 | 27.57 | 26.88 | 27.37 | 133,324 | +0.05(+0.17%) |
Aug 18, 2015 | 27.36 | 28.01 | 27.15 | 27.32 | 411,115 | +0.19(+0.69%) |
Aug 17, 2015 | 27.09 | 27.32 | 27.09 | 27.14 | 261,582 | -0.05(-0.17%) |
Aug 14, 2015 | 27.16 | 28.24 | 26.94 | 27.18 | 289,562 | +0.11(+0.42%) |
Aug 13, 2015 | 27.58 | 27.74 | 26.93 | 27.07 | 294,749 | -0.41(-1.51%) |
Aug 12, 2015 | 27.75 | 27.77 | 27.32 | 27.48 | 310,725 | -0.43(-1.55%) |
Aug 11, 2015 | 26.79 | 27.94 | 26.75 | 27.92 | 234,592 | +1.01(+3.75%) |
Aug 10, 2015 | 26.48 | 27.42 | 26.34 | 26.91 | 252,427 | +0.99(+3.82%) |
Aug 07, 2015 | 24.67 | 25.92 | 24.67 | 25.92 | 278,945 | +1.06(+4.28%) |
Aug 06, 2015 | 25.42 | 25.42 | 24.66 | 24.86 | 230,439 | -0.59(-2.33%) |
Aug 05, 2015 | 25.76 | 25.82 | 25.24 | 25.45 | 109,285 | +0.00(+0.00%) |
Aug 04, 2015 | 25.44 | 25.66 | 25.03 | 25.45 | 190,834 | +0.05(+0.19%) |