Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.21 | 22.40 | 22.10 | 22.09 | 29,162,988 | -0.22(-1.00%) |
Oct 29, 2015 | 22.32 | 22.37 | 22.16 | 22.32 | 21,828,990 | -0.17(-0.75%) |
Oct 28, 2015 | 22.43 | 22.55 | 22.24 | 22.48 | 31,000,618 | +0.24(+1.07%) |
Oct 27, 2015 | 21.99 | 22.26 | 21.89 | 22.25 | 25,436,082 | +0.08(+0.35%) |
Oct 26, 2015 | 22.45 | 22.58 | 22.12 | 22.17 | 26,578,518 | -0.31(-1.36%) |
Oct 23, 2015 | 22.22 | 22.50 | 22.16 | 22.48 | 34,050,292 | +0.26(+1.17%) |
Oct 22, 2015 | 21.87 | 22.37 | 21.83 | 22.22 | 41,994,840 | +0.56(+2.58%) |
Oct 21, 2015 | 21.90 | 22.07 | 21.61 | 21.66 | 25,037,200 | -0.17(-0.77%) |
Oct 20, 2015 | 21.60 | 21.84 | 21.56 | 21.83 | 26,553,708 | +0.19(+0.88%) |
Oct 19, 2015 | 21.54 | 21.67 | 21.40 | 21.63 | 27,131,218 | +0.00(+0.00%) |
Oct 16, 2015 | 21.70 | 21.71 | 21.44 | 21.63 | 26,047,750 | +0.08(+0.36%) |
Oct 15, 2015 | 21.52 | 21.59 | 21.34 | 21.56 | 24,805,386 | +0.25(+1.19%) |
Oct 14, 2015 | 21.25 | 21.37 | 21.13 | 21.31 | 26,303,310 | -0.02(-0.11%) |
Oct 13, 2015 | 21.25 | 21.41 | 21.24 | 21.33 | 19,726,150 | -0.08(-0.39%) |
Oct 12, 2015 | 21.39 | 21.52 | 21.26 | 21.41 | 18,915,332 | +0.04(+0.18%) |
Oct 09, 2015 | 21.45 | 21.56 | 21.31 | 21.37 | 28,891,082 | +0.00(+0.00%) |
Oct 08, 2015 | 21.07 | 21.46 | 21.01 | 21.37 | 29,372,880 | +0.28(+1.34%) |
Oct 07, 2015 | 21.08 | 21.41 | 20.68 | 21.09 | 38,845,964 | +0.24(+1.14%) |
Oct 06, 2015 | 20.70 | 21.04 | 20.66 | 20.85 | 45,187,424 | +0.29(+1.42%) |
Oct 05, 2015 | 19.94 | 20.66 | 19.89 | 20.56 | 39,457,156 | +0.83(+4.23%) |
Oct 02, 2015 | 19.45 | 19.75 | 19.41 | 19.73 | 45,585,104 | +0.02(+0.12%) |
Oct 01, 2015 | 19.95 | 20.03 | 19.57 | 19.70 | 35,168,440 | -0.24(-1.19%) |
Sep 30, 2015 | 19.75 | 20.04 | 19.66 | 19.94 | 42,244,648 | +0.46(+2.38%) |
Sep 29, 2015 | 19.48 | 19.70 | 19.42 | 19.48 | 35,665,816 | -0.02(-0.08%) |
Sep 28, 2015 | 19.62 | 19.77 | 19.44 | 19.49 | 35,816,328 | -0.28(-1.40%) |
Sep 25, 2015 | 19.61 | 19.98 | 19.60 | 19.77 | 49,516,684 | +0.47(+2.42%) |
Sep 24, 2015 | 19.06 | 19.37 | 18.93 | 19.30 | 46,857,436 | +0.10(+0.51%) |
Sep 23, 2015 | 19.16 | 19.23 | 19.00 | 19.21 | 24,750,472 | +0.11(+0.56%) |
Sep 22, 2015 | 19.04 | 19.15 | 18.97 | 19.10 | 28,043,748 | -0.30(-1.57%) |
Sep 21, 2015 | 19.33 | 19.62 | 19.26 | 19.40 | 28,886,908 | +0.00(+0.00%) |
Sep 18, 2015 | 19.43 | 19.55 | 19.18 | 19.40 | 52,678,132 | -0.26(-1.31%) |
Sep 17, 2015 | 19.72 | 19.97 | 19.61 | 19.66 | 33,445,748 | -0.14(-0.73%) |
Sep 16, 2015 | 19.81 | 19.83 | 19.64 | 19.81 | 27,962,070 | +0.07(+0.35%) |
Sep 15, 2015 | 19.42 | 19.81 | 19.42 | 19.74 | 26,956,908 | +0.21(+1.09%) |
Sep 14, 2015 | 19.87 | 19.88 | 19.49 | 19.52 | 24,530,966 | -0.24(-1.23%) |
Sep 11, 2015 | 19.75 | 19.89 | 19.61 | 19.77 | 28,338,630 | -0.18(-0.91%) |
Sep 10, 2015 | 19.68 | 20.12 | 19.63 | 19.95 | 34,782,472 | +0.24(+1.23%) |
Sep 09, 2015 | 20.13 | 20.31 | 19.66 | 19.71 | 32,949,908 | -0.27(-1.37%) |
Sep 08, 2015 | 19.74 | 20.00 | 19.68 | 19.98 | 27,553,484 | +0.59(+3.06%) |
Sep 04, 2015 | 19.31 | 19.39 | 19.39 | 19.39 | 35,412,900 | -0.29(-1.47%) |
Sep 03, 2015 | 19.66 | 19.87 | 19.55 | 19.68 | 36,801,412 | +0.19(+0.98%) |
Sep 02, 2015 | 19.44 | 19.49 | 19.05 | 19.49 | 36,753,164 | +0.40(+2.11%) |
Sep 01, 2015 | 19.16 | 19.46 | 19.00 | 19.08 | 43,047,260 | -0.58(-2.94%) |
Aug 31, 2015 | 19.71 | 19.84 | 19.55 | 19.66 | 42,630,932 | -0.09(-0.46%) |
Aug 28, 2015 | 19.68 | 19.79 | 19.62 | 19.75 | 35,433,120 | -0.13(-0.65%) |
Aug 27, 2015 | 19.75 | 19.90 | 19.46 | 19.88 | 48,047,160 | +0.37(+1.91%) |
Aug 26, 2015 | 19.21 | 19.55 | 18.77 | 19.51 | 72,105,408 | +0.81(+4.31%) |
Aug 25, 2015 | 19.71 | 19.74 | 18.69 | 18.70 | 53,451,788 | -0.43(-2.26%) |
Aug 24, 2015 | 18.91 | 19.81 | 17.50 | 19.14 | 81,171,176 | -0.97(-4.84%) |
Aug 21, 2015 | 20.42 | 20.77 | 20.11 | 20.11 | 63,843,392 | -0.43(-2.11%) |
Aug 20, 2015 | 20.94 | 21.08 | 20.54 | 20.54 | 49,863,164 | -0.58(-2.73%) |
Aug 19, 2015 | 21.35 | 21.45 | 21.06 | 21.12 | 39,519,880 | -0.34(-1.59%) |
Aug 18, 2015 | 21.81 | 21.82 | 21.41 | 21.46 | 42,398,380 | -0.44(-1.99%) |
Aug 17, 2015 | 21.77 | 22.00 | 21.66 | 21.90 | 27,988,316 | -0.16(-0.71%) |
Aug 14, 2015 | 21.86 | 22.07 | 21.84 | 22.05 | 32,763,540 | +0.25(+1.15%) |
Aug 13, 2015 | 21.86 | 22.19 | 21.80 | 21.80 | 80,496,424 | +0.61(+2.87%) |
Aug 12, 2015 | 21.12 | 21.35 | 20.82 | 21.20 | 55,440,596 | -0.09(-0.43%) |
Aug 11, 2015 | 21.45 | 21.57 | 21.16 | 21.29 | 33,421,486 | -0.43(-1.99%) |
Aug 10, 2015 | 21.64 | 21.80 | 21.48 | 21.72 | 31,248,650 | +0.33(+1.56%) |
Aug 07, 2015 | 21.40 | 21.45 | 21.20 | 21.39 | 21,112,572 | -0.05(-0.21%) |
Aug 06, 2015 | 21.55 | 21.78 | 21.27 | 21.43 | 26,513,052 | -0.05(-0.21%) |
Aug 05, 2015 | 21.36 | 21.73 | 21.35 | 21.48 | 25,320,522 | +0.18(+0.86%) |
Aug 04, 2015 | 21.44 | 21.62 | 21.19 | 21.29 | 24,444,776 | -0.25(-1.16%) |