Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.21 | 22.30 | 22.05 | 22.13 | 4,658,983 | -0.05(-0.20%) |
Oct 29, 2015 | 21.97 | 22.22 | 21.86 | 22.18 | 4,353,503 | +0.17(+0.78%) |
Oct 28, 2015 | 21.70 | 22.16 | 21.48 | 22.01 | 5,862,502 | +0.50(+2.30%) |
Oct 27, 2015 | 21.84 | 21.93 | 21.46 | 21.51 | 7,132,551 | -0.54(-2.45%) |
Oct 26, 2015 | 22.32 | 22.49 | 21.91 | 22.05 | 4,862,671 | -0.23(-1.01%) |
Oct 23, 2015 | 22.22 | 22.41 | 21.76 | 22.28 | 5,402,510 | +0.23(+1.02%) |
Oct 22, 2015 | 21.58 | 22.25 | 21.56 | 22.05 | 5,292,811 | +0.58(+2.68%) |
Oct 21, 2015 | 21.40 | 21.63 | 21.28 | 21.48 | 5,427,485 | +0.06(+0.29%) |
Oct 20, 2015 | 20.76 | 21.58 | 20.74 | 21.41 | 6,470,469 | +0.58(+2.77%) |
Oct 19, 2015 | 21.48 | 21.48 | 20.69 | 20.84 | 10,226,441 | -0.68(-3.14%) |
Oct 16, 2015 | 21.71 | 22.11 | 20.72 | 21.51 | 17,342,104 | +1.22(+6.04%) |
Oct 15, 2015 | 20.15 | 20.36 | 19.81 | 20.29 | 7,729,633 | +0.01(+0.04%) |
Oct 14, 2015 | 20.24 | 20.53 | 20.08 | 20.28 | 4,357,280 | +0.05(+0.22%) |
Oct 13, 2015 | 20.14 | 20.59 | 19.94 | 20.23 | 6,438,031 | -0.02(-0.09%) |
Oct 12, 2015 | 20.59 | 20.71 | 20.20 | 20.25 | 6,676,453 | +0.13(+0.63%) |
Oct 09, 2015 | 20.02 | 20.29 | 19.66 | 20.13 | 5,694,136 | +0.02(+0.09%) |
Oct 08, 2015 | 19.71 | 20.31 | 19.71 | 20.11 | 4,845,720 | +0.46(+2.34%) |
Oct 07, 2015 | 19.67 | 20.26 | 19.47 | 19.65 | 7,139,691 | +0.11(+0.55%) |
Oct 06, 2015 | 19.41 | 19.58 | 19.00 | 19.54 | 7,289,404 | +0.07(+0.37%) |
Oct 05, 2015 | 18.03 | 19.54 | 18.03 | 19.47 | 12,243,554 | +1.52(+8.48%) |
Oct 02, 2015 | 17.69 | 18.07 | 17.51 | 17.95 | 8,494,882 | +0.09(+0.50%) |
Oct 01, 2015 | 18.73 | 18.87 | 17.70 | 17.86 | 10,312,811 | -1.11(-5.84%) |
Sep 30, 2015 | 19.04 | 19.04 | 18.32 | 18.96 | 7,300,596 | +0.03(+0.14%) |
Sep 29, 2015 | 19.45 | 19.59 | 18.88 | 18.94 | 7,215,420 | -0.52(-2.68%) |
Sep 28, 2015 | 20.14 | 20.25 | 19.43 | 19.46 | 5,558,389 | -0.92(-4.51%) |
Sep 25, 2015 | 20.61 | 20.62 | 20.20 | 20.38 | 4,675,848 | +0.03(+0.13%) |
Sep 24, 2015 | 20.25 | 20.46 | 19.86 | 20.35 | 3,557,191 | -0.11(-0.53%) |
Sep 23, 2015 | 20.66 | 20.81 | 20.33 | 20.46 | 3,466,221 | -0.14(-0.66%) |
Sep 22, 2015 | 20.65 | 20.82 | 20.47 | 20.59 | 4,212,047 | -0.29(-1.38%) |
Sep 21, 2015 | 20.84 | 21.04 | 20.73 | 20.88 | 3,140,615 | +0.14(+0.65%) |
Sep 18, 2015 | 21.20 | 21.45 | 20.66 | 20.75 | 6,183,934 | -0.71(-3.32%) |
Sep 17, 2015 | 21.67 | 21.67 | 21.34 | 21.46 | 5,232,297 | -0.18(-0.81%) |
Sep 16, 2015 | 20.83 | 21.70 | 20.74 | 21.63 | 6,987,059 | +0.81(+3.91%) |
Sep 15, 2015 | 20.53 | 20.89 | 20.47 | 20.82 | 3,449,508 | +0.36(+1.76%) |
Sep 14, 2015 | 20.40 | 20.53 | 20.25 | 20.46 | 2,896,548 | +0.11(+0.53%) |
Sep 11, 2015 | 20.38 | 20.65 | 20.07 | 20.35 | 4,145,461 | -0.14(-0.70%) |
Sep 10, 2015 | 20.46 | 20.84 | 20.41 | 20.49 | 6,038,841 | -0.05(-0.22%) |
Sep 09, 2015 | 20.92 | 21.03 | 20.49 | 20.54 | 3,238,208 | -0.17(-0.83%) |
Sep 08, 2015 | 20.86 | 20.94 | 20.62 | 20.71 | 2,904,188 | +0.16(+0.79%) |
Sep 04, 2015 | 20.54 | 20.55 | 20.55 | 20.55 | 3,353,836 | -0.25(-1.21%) |
Sep 03, 2015 | 20.76 | 21.01 | 20.60 | 20.80 | 3,262,350 | +0.15(+0.74%) |
Sep 02, 2015 | 20.55 | 20.65 | 20.07 | 20.65 | 3,735,978 | +0.32(+1.60%) |
Sep 01, 2015 | 20.43 | 20.90 | 20.24 | 20.32 | 6,591,625 | -0.77(-3.67%) |
Aug 31, 2015 | 20.74 | 21.15 | 20.62 | 21.10 | 5,516,845 | +0.21(+0.99%) |
Aug 28, 2015 | 20.43 | 21.21 | 20.40 | 20.89 | 6,019,447 | +0.33(+1.62%) |
Aug 27, 2015 | 19.82 | 20.65 | 19.63 | 20.56 | 7,604,542 | +0.97(+4.97%) |
Aug 26, 2015 | 19.61 | 19.71 | 19.16 | 19.59 | 6,781,960 | +0.28(+1.45%) |
Aug 25, 2015 | 19.55 | 19.89 | 19.08 | 19.31 | 9,981,066 | +0.00(+0.00%) |
Aug 24, 2015 | 19.24 | 19.59 | 18.46 | 19.31 | 14,106,030 | -0.68(-3.42%) |
Aug 21, 2015 | 20.07 | 20.20 | 19.76 | 19.99 | 10,266,575 | -0.16(-0.79%) |
Aug 20, 2015 | 19.95 | 20.38 | 19.85 | 20.15 | 5,953,766 | +0.22(+1.11%) |
Aug 19, 2015 | 20.18 | 20.22 | 19.91 | 19.93 | 4,303,546 | -0.35(-1.70%) |
Aug 18, 2015 | 20.79 | 20.80 | 20.19 | 20.27 | 3,849,539 | -0.45(-2.18%) |
Aug 17, 2015 | 20.34 | 20.79 | 20.33 | 20.73 | 4,071,732 | +0.28(+1.39%) |
Aug 14, 2015 | 20.45 | 20.68 | 20.28 | 20.44 | 4,467,047 | +0.01(+0.04%) |
Aug 13, 2015 | 20.73 | 20.73 | 20.29 | 20.43 | 4,687,145 | -0.12(-0.60%) |
Aug 12, 2015 | 20.29 | 20.60 | 20.10 | 20.56 | 5,061,363 | -0.07(-0.34%) |
Aug 11, 2015 | 20.67 | 20.72 | 20.48 | 20.63 | 4,410,436 | -0.21(-1.02%) |
Aug 10, 2015 | 20.34 | 20.89 | 20.21 | 20.84 | 5,282,434 | +0.64(+3.16%) |
Aug 07, 2015 | 20.03 | 20.26 | 19.92 | 20.20 | 4,408,301 | +0.17(+0.84%) |
Aug 06, 2015 | 20.15 | 20.30 | 19.95 | 20.03 | 5,179,134 | -0.27(-1.31%) |
Aug 05, 2015 | 20.22 | 20.36 | 20.03 | 20.30 | 5,174,047 | +0.27(+1.37%) |
Aug 04, 2015 | 19.87 | 20.03 | 19.76 | 20.03 | 6,352,473 | +0.10(+0.49%) |