Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.92 | 19.23 | 18.92 | 19.11 | 4,069,934 | -0.02(-0.09%) |
Oct 29, 2015 | 19.17 | 19.24 | 19.06 | 19.13 | 3,898,368 | -0.23(-1.20%) |
Oct 28, 2015 | 19.18 | 19.42 | 19.14 | 19.36 | 4,518,058 | +0.26(+1.33%) |
Oct 27, 2015 | 19.13 | 19.14 | 18.99 | 19.10 | 4,490,757 | -0.18(-0.93%) |
Oct 26, 2015 | 19.33 | 19.36 | 19.23 | 19.28 | 2,992,499 | -0.06(-0.33%) |
Oct 23, 2015 | 19.43 | 19.44 | 19.28 | 19.35 | 5,082,267 | +0.10(+0.51%) |
Oct 22, 2015 | 19.17 | 19.36 | 19.08 | 19.25 | 8,074,249 | +0.74(+4.01%) |
Oct 21, 2015 | 18.65 | 18.74 | 18.49 | 18.51 | 3,990,874 | -0.16(-0.84%) |
Oct 20, 2015 | 18.67 | 18.71 | 18.62 | 18.66 | 4,786,612 | +0.03(+0.19%) |
Oct 19, 2015 | 18.75 | 18.76 | 18.58 | 18.63 | 3,931,154 | -0.06(-0.31%) |
Oct 16, 2015 | 18.71 | 18.75 | 18.63 | 18.69 | 6,955,845 | +0.12(+0.66%) |
Oct 15, 2015 | 18.47 | 18.67 | 18.45 | 18.56 | 7,604,038 | +0.16(+0.85%) |
Oct 14, 2015 | 18.45 | 18.46 | 18.22 | 18.41 | 10,167,194 | -0.02(-0.09%) |
Oct 13, 2015 | 18.42 | 18.64 | 18.40 | 18.42 | 5,013,584 | -0.30(-1.61%) |
Oct 12, 2015 | 18.73 | 18.77 | 18.66 | 18.73 | 2,858,504 | -0.01(-0.03%) |
Oct 09, 2015 | 18.84 | 18.92 | 18.70 | 18.73 | 4,567,851 | -0.05(-0.28%) |
Oct 08, 2015 | 18.46 | 18.80 | 18.44 | 18.78 | 7,831,699 | +0.19(+1.00%) |
Oct 07, 2015 | 18.67 | 18.79 | 18.49 | 18.60 | 10,190,159 | -0.17(-0.93%) |
Oct 06, 2015 | 18.78 | 18.83 | 18.72 | 18.77 | 5,660,038 | +0.01(+0.03%) |
Oct 05, 2015 | 18.69 | 18.82 | 18.66 | 18.77 | 5,867,282 | +0.28(+1.54%) |
Oct 02, 2015 | 17.79 | 18.49 | 17.72 | 18.48 | 9,718,666 | +0.52(+2.87%) |
Oct 01, 2015 | 18.03 | 18.16 | 17.80 | 17.97 | 10,123,858 | -0.43(-2.33%) |
Sep 30, 2015 | 18.21 | 18.41 | 18.12 | 18.40 | 27,254,128 | +0.49(+2.72%) |
Sep 29, 2015 | 18.20 | 18.21 | 17.81 | 17.91 | 23,146,338 | -0.13(-0.71%) |
Sep 28, 2015 | 18.45 | 18.50 | 18.01 | 18.04 | 14,302,938 | -0.99(-5.18%) |
Sep 25, 2015 | 19.28 | 19.28 | 18.91 | 19.02 | 11,196,365 | +0.06(+0.31%) |
Sep 24, 2015 | 18.82 | 19.06 | 18.71 | 18.96 | 7,150,467 | -0.17(-0.88%) |
Sep 23, 2015 | 19.23 | 19.29 | 19.08 | 19.13 | 7,361,545 | +0.03(+0.15%) |
Sep 22, 2015 | 19.10 | 19.17 | 18.93 | 19.10 | 6,956,999 | -0.47(-2.40%) |
Sep 21, 2015 | 19.62 | 19.66 | 19.42 | 19.57 | 4,269,308 | +0.06(+0.30%) |
Sep 18, 2015 | 19.50 | 19.71 | 19.46 | 19.51 | 7,337,560 | -0.10(-0.53%) |
Sep 17, 2015 | 19.54 | 19.80 | 19.46 | 19.62 | 7,255,639 | -0.20(-1.02%) |
Sep 16, 2015 | 19.75 | 19.84 | 19.71 | 19.82 | 5,006,396 | +0.27(+1.36%) |
Sep 15, 2015 | 19.40 | 19.64 | 19.39 | 19.55 | 12,172,118 | -0.32(-1.60%) |
Sep 14, 2015 | 19.82 | 19.95 | 19.72 | 19.87 | 4,995,636 | -0.23(-1.15%) |
Sep 11, 2015 | 19.93 | 20.12 | 19.90 | 20.11 | 6,924,931 | -0.30(-1.48%) |
Sep 10, 2015 | 20.38 | 20.51 | 20.30 | 20.41 | 6,379,090 | +0.20(+0.98%) |
Sep 09, 2015 | 20.66 | 20.67 | 20.18 | 20.21 | 5,331,497 | -0.14(-0.71%) |
Sep 08, 2015 | 20.45 | 20.48 | 20.16 | 20.35 | 5,106,968 | +0.71(+3.63%) |
Sep 04, 2015 | 19.75 | 19.64 | 19.64 | 19.64 | 5,231,946 | -0.31(-1.54%) |
Sep 03, 2015 | 20.00 | 20.13 | 19.91 | 19.95 | 5,705,901 | +0.04(+0.20%) |
Sep 02, 2015 | 19.91 | 19.91 | 19.60 | 19.91 | 7,017,135 | +0.40(+2.05%) |
Sep 01, 2015 | 19.57 | 19.68 | 19.44 | 19.51 | 8,359,504 | -0.48(-2.38%) |
Aug 31, 2015 | 20.11 | 20.11 | 19.86 | 19.98 | 4,480,254 | -0.21(-1.06%) |
Aug 28, 2015 | 19.98 | 20.26 | 19.94 | 20.20 | 6,102,387 | +0.02(+0.09%) |
Aug 27, 2015 | 20.04 | 20.22 | 19.90 | 20.18 | 9,303,663 | +0.34(+1.69%) |
Aug 26, 2015 | 19.93 | 19.94 | 19.29 | 19.84 | 12,528,121 | +0.52(+2.70%) |
Aug 25, 2015 | 20.28 | 20.29 | 19.31 | 19.32 | 13,985,371 | -0.03(-0.18%) |
Aug 24, 2015 | 19.41 | 19.93 | 19.16 | 19.36 | 20,920,306 | -0.82(-4.08%) |
Aug 21, 2015 | 20.70 | 20.82 | 20.18 | 20.18 | 8,357,980 | -0.79(-3.76%) |
Aug 20, 2015 | 21.29 | 21.33 | 20.97 | 20.97 | 5,736,498 | -0.46(-2.14%) |
Aug 19, 2015 | 21.65 | 21.65 | 21.23 | 21.43 | 4,627,573 | -0.34(-1.54%) |
Aug 18, 2015 | 21.77 | 21.83 | 21.69 | 21.76 | 2,247,576 | +0.06(+0.27%) |
Aug 17, 2015 | 21.53 | 21.76 | 21.48 | 21.70 | 2,890,380 | -0.05(-0.21%) |
Aug 14, 2015 | 21.61 | 21.76 | 21.58 | 21.75 | 3,562,175 | +0.13(+0.62%) |
Aug 13, 2015 | 21.63 | 21.73 | 21.57 | 21.62 | 3,061,353 | -0.07(-0.32%) |
Aug 12, 2015 | 21.55 | 21.69 | 21.31 | 21.69 | 7,298,902 | -0.08(-0.37%) |
Aug 11, 2015 | 21.85 | 21.93 | 21.68 | 21.77 | 3,935,794 | -0.24(-1.08%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.79 | 22.01 | 6,419,981 | +0.15(+0.69%) |
Aug 07, 2015 | 21.82 | 21.87 | 21.67 | 21.86 | 7,687,241 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.21 | 21.94 | 21.99 | 5,256,663 | -0.18(-0.81%) |
Aug 05, 2015 | 22.07 | 22.27 | 22.05 | 22.17 | 5,335,389 | +0.36(+1.65%) |
Aug 04, 2015 | 21.90 | 21.92 | 21.77 | 21.81 | 3,492,121 | +0.04(+0.19%) |