Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.21 | 22.36 | 22.08 | 22.26 | 2,017,686 | -0.03(-0.12%) |
Oct 29, 2015 | 22.25 | 22.43 | 22.15 | 22.29 | 3,580,219 | -0.37(-1.61%) |
Oct 28, 2015 | 22.18 | 22.69 | 22.15 | 22.65 | 3,370,384 | +0.49(+2.21%) |
Oct 27, 2015 | 22.17 | 22.27 | 22.13 | 22.16 | 4,149,408 | -0.20(-0.88%) |
Oct 26, 2015 | 22.13 | 22.38 | 22.11 | 22.36 | 2,116,666 | +0.23(+1.05%) |
Oct 23, 2015 | 22.09 | 22.18 | 22.00 | 22.13 | 2,505,735 | +0.43(+1.97%) |
Oct 22, 2015 | 21.45 | 21.88 | 21.37 | 21.70 | 3,932,017 | -0.54(-2.44%) |
Oct 21, 2015 | 22.56 | 22.57 | 22.16 | 22.24 | 5,416,066 | -0.87(-3.77%) |
Oct 20, 2015 | 23.06 | 23.41 | 23.06 | 23.12 | 1,986,664 | +0.18(+0.78%) |
Oct 19, 2015 | 22.90 | 23.06 | 22.78 | 22.94 | 906,207 | -0.02(-0.08%) |
Oct 16, 2015 | 23.05 | 23.06 | 22.80 | 22.96 | 1,206,020 | +0.46(+2.06%) |
Oct 15, 2015 | 22.00 | 22.49 | 21.98 | 22.49 | 1,357,115 | +0.40(+1.81%) |
Oct 14, 2015 | 22.33 | 22.47 | 22.04 | 22.09 | 1,712,551 | +0.03(+0.12%) |
Oct 13, 2015 | 22.02 | 22.40 | 22.00 | 22.07 | 2,138,018 | -0.27(-1.20%) |
Oct 12, 2015 | 22.36 | 22.39 | 22.19 | 22.33 | 1,475,540 | +0.28(+1.25%) |
Oct 09, 2015 | 22.32 | 22.39 | 21.58 | 22.06 | 3,927,918 | +0.21(+0.98%) |
Oct 08, 2015 | 21.60 | 21.90 | 21.59 | 21.84 | 4,722,932 | -0.70(-3.12%) |
Oct 07, 2015 | 22.49 | 22.80 | 22.38 | 22.55 | 1,358,490 | -0.05(-0.24%) |
Oct 06, 2015 | 22.32 | 22.67 | 22.32 | 22.60 | 797,986 | +0.20(+0.87%) |
Oct 05, 2015 | 22.21 | 22.43 | 22.21 | 22.41 | 1,136,000 | +0.46(+2.11%) |
Oct 02, 2015 | 21.67 | 21.94 | 21.58 | 21.94 | 2,332,218 | +0.49(+2.28%) |
Oct 01, 2015 | 21.59 | 21.66 | 21.26 | 21.45 | 1,294,669 | +0.05(+0.25%) |
Sep 30, 2015 | 21.35 | 21.43 | 21.19 | 21.40 | 1,223,543 | +0.07(+0.33%) |
Sep 29, 2015 | 21.20 | 21.40 | 21.10 | 21.33 | 1,578,416 | +0.30(+1.44%) |
Sep 28, 2015 | 21.36 | 21.36 | 20.97 | 21.02 | 1,244,815 | -0.76(-3.47%) |
Sep 25, 2015 | 21.93 | 22.06 | 21.71 | 21.78 | 1,239,674 | +0.10(+0.45%) |
Sep 24, 2015 | 21.67 | 21.71 | 21.51 | 21.68 | 1,522,149 | -0.12(-0.53%) |
Sep 23, 2015 | 22.01 | 22.12 | 21.69 | 21.80 | 1,400,483 | -0.41(-1.84%) |
Sep 22, 2015 | 22.18 | 22.29 | 22.00 | 22.21 | 1,984,048 | -0.74(-3.22%) |
Sep 21, 2015 | 22.91 | 23.04 | 22.82 | 22.95 | 1,299,258 | -0.10(-0.42%) |
Sep 18, 2015 | 23.22 | 23.40 | 23.02 | 23.05 | 2,293,332 | -0.90(-3.76%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.82 | 23.95 | 2,167,609 | +0.09(+0.37%) |
Sep 16, 2015 | 23.74 | 23.88 | 23.63 | 23.86 | 843,764 | +0.07(+0.30%) |
Sep 15, 2015 | 23.64 | 23.87 | 23.64 | 23.79 | 1,655,883 | +0.39(+1.67%) |
Sep 14, 2015 | 23.46 | 23.53 | 23.30 | 23.39 | 1,245,841 | -0.52(-2.16%) |
Sep 11, 2015 | 23.64 | 23.92 | 23.60 | 23.91 | 1,032,585 | +0.27(+1.13%) |
Sep 10, 2015 | 23.57 | 23.74 | 23.48 | 23.64 | 972,488 | +0.07(+0.30%) |
Sep 09, 2015 | 24.04 | 24.07 | 23.53 | 23.57 | 1,429,202 | -0.18(-0.75%) |
Sep 08, 2015 | 23.68 | 23.77 | 23.54 | 23.75 | 1,169,602 | +0.85(+3.69%) |
Sep 04, 2015 | 22.93 | 22.90 | 22.90 | 22.90 | 1,123,630 | -0.47(-2.02%) |
Sep 03, 2015 | 23.32 | 23.56 | 23.30 | 23.38 | 1,925,791 | +0.05(+0.23%) |
Sep 02, 2015 | 23.46 | 23.57 | 22.99 | 23.32 | 1,917,073 | +0.26(+1.12%) |
Sep 01, 2015 | 23.34 | 23.42 | 22.97 | 23.06 | 1,584,798 | -0.88(-3.68%) |
Aug 31, 2015 | 23.79 | 24.03 | 23.71 | 23.95 | 1,381,172 | -0.14(-0.59%) |
Aug 28, 2015 | 23.82 | 24.15 | 23.82 | 24.09 | 1,505,345 | -0.18(-0.73%) |
Aug 27, 2015 | 24.16 | 24.34 | 23.97 | 24.27 | 2,199,722 | +0.30(+1.26%) |
Aug 26, 2015 | 24.25 | 24.27 | 23.64 | 23.96 | 3,319,864 | +0.23(+0.98%) |
Aug 25, 2015 | 24.46 | 24.49 | 23.73 | 23.73 | 2,397,588 | +0.20(+0.87%) |
Aug 24, 2015 | 23.27 | 24.09 | 22.82 | 23.53 | 3,990,490 | -0.45(-1.89%) |
Aug 21, 2015 | 24.48 | 24.49 | 23.96 | 23.98 | 2,921,677 | -0.69(-2.81%) |
Aug 20, 2015 | 24.96 | 24.97 | 24.66 | 24.68 | 2,112,280 | -0.45(-1.77%) |
Aug 19, 2015 | 25.16 | 25.28 | 24.89 | 25.12 | 1,315,558 | -0.01(-0.04%) |
Aug 18, 2015 | 25.19 | 25.31 | 25.07 | 25.13 | 806,293 | +0.04(+0.14%) |
Aug 17, 2015 | 24.95 | 25.12 | 24.83 | 25.09 | 893,269 | +0.20(+0.79%) |
Aug 14, 2015 | 24.86 | 24.96 | 24.79 | 24.90 | 475,587 | -0.04(-0.14%) |
Aug 13, 2015 | 25.06 | 25.06 | 24.89 | 24.93 | 1,156,024 | +0.07(+0.29%) |
Aug 12, 2015 | 24.98 | 25.00 | 24.57 | 24.86 | 2,050,787 | -0.53(-2.10%) |
Aug 11, 2015 | 25.77 | 25.79 | 25.26 | 25.40 | 1,188,559 | -0.54(-2.09%) |
Aug 10, 2015 | 25.61 | 25.95 | 25.61 | 25.94 | 671,982 | +0.30(+1.18%) |
Aug 07, 2015 | 25.60 | 25.72 | 25.51 | 25.64 | 908,472 | -0.17(-0.66%) |
Aug 06, 2015 | 25.91 | 25.96 | 25.71 | 25.81 | 850,740 | -0.16(-0.62%) |
Aug 05, 2015 | 26.06 | 26.17 | 25.93 | 25.97 | 1,245,937 | -0.13(-0.51%) |
Aug 04, 2015 | 25.98 | 26.22 | 25.97 | 26.10 | 1,178,157 | -0.26(-0.98%) |