Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.31 | 23.62 | 23.21 | 23.46 | 1,379,614 | +0.17(+0.73%) |
Oct 29, 2015 | 22.89 | 23.41 | 22.54 | 23.29 | 1,189,165 | +0.42(+1.83%) |
Oct 28, 2015 | 22.69 | 22.93 | 22.61 | 22.87 | 1,635,563 | +0.20(+0.87%) |
Oct 27, 2015 | 22.54 | 22.72 | 22.34 | 22.67 | 1,327,791 | -0.01(-0.04%) |
Oct 26, 2015 | 22.83 | 22.87 | 22.33 | 22.68 | 1,585,056 | -0.12(-0.52%) |
Oct 23, 2015 | 22.66 | 23.13 | 22.49 | 22.80 | 2,140,499 | +0.19(+0.83%) |
Oct 22, 2015 | 23.64 | 23.71 | 22.39 | 22.61 | 2,612,316 | -1.00(-4.24%) |
Oct 21, 2015 | 23.98 | 24.27 | 23.59 | 23.61 | 1,873,240 | -0.55(-2.26%) |
Oct 20, 2015 | 24.33 | 24.48 | 24.13 | 24.16 | 1,148,224 | -0.15(-0.63%) |
Oct 19, 2015 | 23.95 | 24.33 | 23.90 | 24.31 | 1,448,966 | +0.26(+1.07%) |
Oct 16, 2015 | 24.12 | 24.36 | 23.83 | 24.06 | 1,713,830 | -0.02(-0.07%) |
Oct 15, 2015 | 23.56 | 24.07 | 23.45 | 24.07 | 1,562,424 | +0.72(+3.07%) |
Oct 14, 2015 | 22.99 | 23.47 | 22.91 | 23.36 | 1,532,269 | +0.32(+1.41%) |
Oct 13, 2015 | 23.43 | 23.60 | 22.95 | 23.03 | 1,592,793 | -0.50(-2.11%) |
Oct 12, 2015 | 23.37 | 23.60 | 23.30 | 23.53 | 945,217 | +0.15(+0.66%) |
Oct 09, 2015 | 23.77 | 23.90 | 23.34 | 23.37 | 1,326,165 | -0.25(-1.05%) |
Oct 08, 2015 | 23.42 | 23.67 | 23.11 | 23.62 | 1,436,103 | +0.09(+0.36%) |
Oct 07, 2015 | 22.94 | 23.66 | 22.81 | 23.54 | 1,969,082 | +0.74(+3.26%) |
Oct 06, 2015 | 22.42 | 22.84 | 22.36 | 22.79 | 1,494,642 | +0.31(+1.37%) |
Oct 05, 2015 | 21.82 | 22.55 | 21.82 | 22.48 | 2,182,831 | +0.88(+4.08%) |
Oct 02, 2015 | 20.98 | 21.66 | 20.98 | 21.60 | 2,376,992 | +0.29(+1.36%) |
Oct 01, 2015 | 21.43 | 21.54 | 21.12 | 21.31 | 1,934,471 | -0.06(-0.28%) |
Sep 30, 2015 | 21.61 | 21.68 | 21.26 | 21.37 | 2,864,168 | +0.00(+0.00%) |
Sep 29, 2015 | 21.24 | 21.42 | 20.97 | 21.37 | 1,424,112 | +0.21(+0.97%) |
Sep 28, 2015 | 21.92 | 21.97 | 21.14 | 21.17 | 1,690,695 | -0.86(-3.92%) |
Sep 25, 2015 | 22.21 | 22.27 | 21.86 | 22.03 | 1,343,012 | +0.03(+0.12%) |
Sep 24, 2015 | 21.47 | 22.07 | 21.32 | 22.01 | 1,706,115 | +0.37(+1.70%) |
Sep 23, 2015 | 21.65 | 21.97 | 21.60 | 21.64 | 1,561,636 | -0.02(-0.08%) |
Sep 22, 2015 | 21.01 | 21.67 | 21.01 | 21.66 | 1,584,151 | +0.30(+1.40%) |
Sep 21, 2015 | 21.66 | 21.71 | 21.24 | 21.36 | 1,107,137 | -0.11(-0.52%) |
Sep 18, 2015 | 21.65 | 21.80 | 21.39 | 21.47 | 2,357,237 | -0.48(-2.18%) |
Sep 17, 2015 | 21.89 | 22.25 | 21.86 | 21.95 | 1,149,016 | +0.05(+0.23%) |
Sep 16, 2015 | 21.63 | 21.91 | 21.55 | 21.89 | 1,157,612 | +0.21(+0.99%) |
Sep 15, 2015 | 21.63 | 21.83 | 21.50 | 21.68 | 990,031 | +0.18(+0.83%) |
Sep 14, 2015 | 21.71 | 21.72 | 21.39 | 21.50 | 1,064,044 | -0.27(-1.26%) |
Sep 11, 2015 | 21.66 | 21.86 | 21.55 | 21.77 | 899,650 | -0.08(-0.35%) |
Sep 10, 2015 | 21.55 | 21.99 | 21.42 | 21.85 | 1,129,551 | +0.30(+1.39%) |
Sep 09, 2015 | 21.74 | 21.94 | 21.36 | 21.55 | 2,169,332 | -0.10(-0.47%) |
Sep 08, 2015 | 21.89 | 21.96 | 21.62 | 21.66 | 1,423,538 | +0.11(+0.52%) |
Sep 04, 2015 | 21.62 | 21.54 | 21.54 | 21.54 | 1,422,227 | -0.36(-1.64%) |
Sep 03, 2015 | 22.23 | 22.34 | 21.82 | 21.90 | 2,100,939 | -0.32(-1.42%) |
Sep 02, 2015 | 21.79 | 22.72 | 21.79 | 22.22 | 3,726,144 | +1.02(+4.80%) |
Sep 01, 2015 | 21.19 | 21.65 | 21.12 | 21.20 | 2,099,423 | -0.39(-1.82%) |
Aug 31, 2015 | 21.05 | 21.65 | 20.95 | 21.60 | 2,125,195 | +0.43(+2.02%) |
Aug 28, 2015 | 21.47 | 21.47 | 20.91 | 21.17 | 1,565,119 | -0.15(-0.72%) |
Aug 27, 2015 | 21.18 | 21.44 | 20.95 | 21.32 | 1,807,412 | +0.53(+2.55%) |
Aug 26, 2015 | 20.68 | 20.86 | 20.01 | 20.79 | 2,179,106 | +0.60(+2.96%) |
Aug 25, 2015 | 21.05 | 21.13 | 20.18 | 20.19 | 2,531,931 | -0.11(-0.55%) |
Aug 24, 2015 | 20.10 | 21.00 | 19.54 | 20.30 | 2,690,159 | -0.70(-3.34%) |
Aug 21, 2015 | 21.31 | 21.59 | 21.00 | 21.01 | 2,283,963 | -0.51(-2.38%) |
Aug 20, 2015 | 21.99 | 22.06 | 21.50 | 21.52 | 1,821,889 | -0.74(-3.30%) |
Aug 19, 2015 | 22.48 | 22.55 | 22.05 | 22.25 | 2,381,500 | -0.36(-1.59%) |
Aug 18, 2015 | 22.78 | 22.87 | 22.50 | 22.61 | 1,411,888 | -0.16(-0.71%) |
Aug 17, 2015 | 22.65 | 22.90 | 22.48 | 22.78 | 1,761,290 | +0.09(+0.38%) |
Aug 14, 2015 | 22.41 | 22.72 | 22.32 | 22.69 | 1,671,866 | +0.28(+1.25%) |
Aug 13, 2015 | 22.32 | 22.68 | 22.09 | 22.41 | 1,379,023 | +0.09(+0.38%) |
Aug 12, 2015 | 22.60 | 22.60 | 21.77 | 22.32 | 2,793,254 | -0.44(-1.94%) |
Aug 11, 2015 | 22.14 | 22.87 | 21.99 | 22.77 | 2,257,326 | +0.49(+2.22%) |
Aug 10, 2015 | 21.75 | 22.33 | 21.61 | 22.27 | 2,140,407 | +0.66(+3.07%) |
Aug 07, 2015 | 21.55 | 21.85 | 21.52 | 21.61 | 1,703,949 | -0.02(-0.08%) |
Aug 06, 2015 | 21.56 | 21.68 | 20.89 | 21.63 | 3,305,853 | +0.74(+3.55%) |
Aug 05, 2015 | 21.01 | 21.12 | 20.74 | 20.89 | 2,622,558 | -0.06(-0.28%) |
Aug 04, 2015 | 21.00 | 21.12 | 20.79 | 20.95 | 1,740,424 | -0.09(-0.41%) |