Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.83 | 19.95 | 19.37 | 19.47 | 480,781 | -0.37(-1.86%) |
Oct 29, 2015 | 19.90 | 20.45 | 19.78 | 19.83 | 554,405 | -0.09(-0.45%) |
Oct 28, 2015 | 19.23 | 19.96 | 19.11 | 19.93 | 1,067,257 | +1.05(+5.55%) |
Oct 27, 2015 | 19.57 | 19.71 | 18.39 | 18.88 | 1,493,960 | -0.93(-4.72%) |
Oct 26, 2015 | 19.47 | 20.17 | 19.47 | 19.81 | 935,060 | +0.34(+1.74%) |
Oct 23, 2015 | 19.71 | 19.92 | 17.92 | 19.47 | 1,895,880 | -1.89(-8.86%) |
Oct 22, 2015 | 20.89 | 21.68 | 20.80 | 21.36 | 341,919 | +0.53(+2.53%) |
Oct 21, 2015 | 21.37 | 21.43 | 20.81 | 20.84 | 351,777 | -0.40(-1.88%) |
Oct 20, 2015 | 20.88 | 21.27 | 20.77 | 21.24 | 291,368 | +0.38(+1.84%) |
Oct 19, 2015 | 20.77 | 20.88 | 20.43 | 20.85 | 367,834 | -0.08(-0.40%) |
Oct 16, 2015 | 20.95 | 20.99 | 20.60 | 20.94 | 344,247 | +0.10(+0.47%) |
Oct 15, 2015 | 20.52 | 20.91 | 20.41 | 20.84 | 342,362 | +0.39(+1.92%) |
Oct 14, 2015 | 20.72 | 20.72 | 20.26 | 20.45 | 249,897 | -0.23(-1.13%) |
Oct 13, 2015 | 20.77 | 21.10 | 20.63 | 20.68 | 219,413 | -0.21(-1.01%) |
Oct 12, 2015 | 21.17 | 21.23 | 20.78 | 20.89 | 461,814 | -0.41(-1.91%) |
Oct 09, 2015 | 21.61 | 21.71 | 21.28 | 21.30 | 209,228 | -0.29(-1.33%) |
Oct 08, 2015 | 21.70 | 21.76 | 21.44 | 21.58 | 335,249 | -0.22(-1.00%) |
Oct 07, 2015 | 21.27 | 21.92 | 21.18 | 21.80 | 538,354 | +0.52(+2.44%) |
Oct 06, 2015 | 21.60 | 21.72 | 20.87 | 21.28 | 638,663 | -0.51(-2.35%) |
Oct 05, 2015 | 21.35 | 21.85 | 21.06 | 21.79 | 392,675 | +0.69(+3.29%) |
Oct 02, 2015 | 20.90 | 21.10 | 20.03 | 21.10 | 875,694 | -0.14(-0.67%) |
Oct 01, 2015 | 21.47 | 21.53 | 20.72 | 21.24 | 424,985 | -0.22(-1.02%) |
Sep 30, 2015 | 21.60 | 21.60 | 21.13 | 21.46 | 363,890 | +0.19(+0.89%) |
Sep 29, 2015 | 22.20 | 22.20 | 21.15 | 21.27 | 383,982 | -0.89(-4.01%) |
Sep 28, 2015 | 23.00 | 23.02 | 22.15 | 22.16 | 285,838 | -1.06(-4.55%) |
Sep 25, 2015 | 23.53 | 23.57 | 23.09 | 23.22 | 339,399 | +0.03(+0.13%) |
Sep 24, 2015 | 23.44 | 23.58 | 23.10 | 23.19 | 267,914 | -0.44(-1.88%) |
Sep 23, 2015 | 23.92 | 24.00 | 23.59 | 23.63 | 405,881 | -0.23(-0.98%) |
Sep 22, 2015 | 23.82 | 23.93 | 23.66 | 23.87 | 455,687 | -0.20(-0.85%) |
Sep 21, 2015 | 23.89 | 24.10 | 23.71 | 24.07 | 388,016 | +0.40(+1.69%) |
Sep 18, 2015 | 23.66 | 23.94 | 23.49 | 23.67 | 583,803 | -0.28(-1.16%) |
Sep 17, 2015 | 24.58 | 24.76 | 23.86 | 23.95 | 568,520 | -0.66(-2.70%) |
Sep 16, 2015 | 24.79 | 24.79 | 24.38 | 24.61 | 500,879 | -0.15(-0.61%) |
Sep 15, 2015 | 24.74 | 24.88 | 24.56 | 24.77 | 471,800 | +0.13(+0.52%) |
Sep 14, 2015 | 24.80 | 24.92 | 24.49 | 24.64 | 197,376 | -0.15(-0.61%) |
Sep 11, 2015 | 24.96 | 25.15 | 24.65 | 24.79 | 203,286 | -0.30(-1.20%) |
Sep 10, 2015 | 25.04 | 25.20 | 24.83 | 25.09 | 301,232 | +0.11(+0.42%) |
Sep 09, 2015 | 25.38 | 25.49 | 24.84 | 24.98 | 517,069 | -0.05(-0.21%) |
Sep 08, 2015 | 25.22 | 25.32 | 24.78 | 25.04 | 529,082 | +0.32(+1.28%) |
Sep 04, 2015 | 25.01 | 24.72 | 24.72 | 24.72 | 285,455 | -0.52(-2.06%) |
Sep 03, 2015 | 25.24 | 25.49 | 25.09 | 25.24 | 468,240 | +0.11(+0.45%) |
Sep 02, 2015 | 25.73 | 25.84 | 24.96 | 25.13 | 560,109 | -0.39(-1.54%) |
Sep 01, 2015 | 25.90 | 26.25 | 25.39 | 25.52 | 654,799 | -0.95(-3.59%) |
Aug 31, 2015 | 26.36 | 26.60 | 26.25 | 26.47 | 462,060 | +0.02(+0.09%) |
Aug 28, 2015 | 26.63 | 26.68 | 26.20 | 26.45 | 829,670 | -0.37(-1.39%) |
Aug 27, 2015 | 27.07 | 27.32 | 26.53 | 26.82 | 680,030 | -0.10(-0.39%) |
Aug 26, 2015 | 26.54 | 26.94 | 26.03 | 26.92 | 456,433 | +0.93(+3.58%) |
Aug 25, 2015 | 26.40 | 26.64 | 25.96 | 25.99 | 469,599 | +0.18(+0.69%) |
Aug 24, 2015 | 25.20 | 26.43 | 25.05 | 25.81 | 970,546 | -0.80(-2.99%) |
Aug 21, 2015 | 26.75 | 27.21 | 26.57 | 26.61 | 455,331 | -0.85(-3.09%) |
Aug 20, 2015 | 27.91 | 27.97 | 27.38 | 27.46 | 383,809 | -0.51(-1.84%) |
Aug 19, 2015 | 28.37 | 28.38 | 27.96 | 27.97 | 328,951 | -0.49(-1.73%) |
Aug 18, 2015 | 28.64 | 28.75 | 28.17 | 28.46 | 308,173 | -0.20(-0.70%) |
Aug 17, 2015 | 28.41 | 28.75 | 28.15 | 28.66 | 288,100 | +0.07(+0.23%) |
Aug 14, 2015 | 28.11 | 28.60 | 27.85 | 28.60 | 356,093 | +0.58(+2.07%) |
Aug 13, 2015 | 28.07 | 28.29 | 27.83 | 28.02 | 890,171 | +0.01(+0.05%) |
Aug 12, 2015 | 28.69 | 28.78 | 27.90 | 28.00 | 745,187 | -0.95(-3.27%) |
Aug 11, 2015 | 28.98 | 29.02 | 28.68 | 28.95 | 323,231 | -0.34(-1.17%) |
Aug 10, 2015 | 29.29 | 29.71 | 29.21 | 29.29 | 321,544 | +0.13(+0.43%) |
Aug 07, 2015 | 29.41 | 29.77 | 28.84 | 29.16 | 552,036 | -0.40(-1.36%) |
Aug 06, 2015 | 29.17 | 29.62 | 29.02 | 29.57 | 703,174 | +0.32(+1.09%) |
Aug 05, 2015 | 29.77 | 29.82 | 28.98 | 29.24 | 315,989 | -0.39(-1.33%) |
Aug 04, 2015 | 29.30 | 29.84 | 29.03 | 29.64 | 384,493 | +0.29(+0.99%) |