Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.89 | 21.82 | 20.71 | 21.55 | 9,455,934 | +0.70(+3.36%) |
Oct 29, 2015 | 20.74 | 21.24 | 20.54 | 20.85 | 8,573,827 | +0.01(+0.05%) |
Oct 28, 2015 | 20.33 | 21.38 | 20.30 | 20.84 | 9,450,337 | +0.56(+2.76%) |
Oct 27, 2015 | 20.14 | 20.42 | 19.52 | 20.28 | 9,889,414 | +0.07(+0.35%) |
Oct 26, 2015 | 21.31 | 21.34 | 20.14 | 20.21 | 8,401,445 | -1.08(-5.07%) |
Oct 23, 2015 | 21.77 | 21.98 | 21.19 | 21.29 | 9,394,623 | -0.43(-1.98%) |
Oct 22, 2015 | 22.02 | 22.21 | 21.44 | 21.72 | 10,434,351 | -0.43(-1.94%) |
Oct 21, 2015 | 22.79 | 22.80 | 21.83 | 22.15 | 8,242,280 | -0.58(-2.55%) |
Oct 20, 2015 | 22.91 | 23.32 | 22.60 | 22.73 | 6,674,715 | -0.34(-1.47%) |
Oct 19, 2015 | 23.19 | 23.53 | 22.56 | 23.07 | 5,225,202 | -0.38(-1.62%) |
Oct 16, 2015 | 23.32 | 23.71 | 22.95 | 23.45 | 6,255,635 | +0.26(+1.12%) |
Oct 15, 2015 | 22.81 | 23.35 | 22.41 | 23.19 | 9,019,521 | +0.38(+1.67%) |
Oct 14, 2015 | 23.03 | 23.33 | 22.40 | 22.81 | 10,887,296 | -0.22(-0.96%) |
Oct 13, 2015 | 23.86 | 24.23 | 23.02 | 23.03 | 12,063,781 | -0.92(-3.84%) |
Oct 12, 2015 | 24.96 | 25.05 | 23.74 | 23.95 | 7,527,101 | -0.93(-3.74%) |
Oct 09, 2015 | 24.81 | 25.06 | 24.38 | 24.88 | 8,353,980 | +0.23(+0.93%) |
Oct 08, 2015 | 24.63 | 25.36 | 24.43 | 24.65 | 7,830,088 | -0.04(-0.16%) |
Oct 07, 2015 | 24.01 | 24.89 | 23.95 | 24.69 | 11,038,501 | +0.90(+3.78%) |
Oct 06, 2015 | 23.54 | 24.31 | 23.27 | 23.79 | 11,007,163 | +0.39(+1.67%) |
Oct 05, 2015 | 23.34 | 23.89 | 23.12 | 23.40 | 10,707,723 | +0.41(+1.78%) |
Oct 02, 2015 | 22.03 | 23.24 | 21.41 | 22.99 | 18,286,706 | +0.95(+4.31%) |
Oct 01, 2015 | 21.10 | 22.51 | 20.72 | 22.04 | 21,980,400 | +1.23(+5.91%) |
Sep 30, 2015 | 19.29 | 20.96 | 19.00 | 20.81 | 28,951,958 | +2.04(+10.87%) |
Sep 29, 2015 | 20.36 | 20.66 | 18.62 | 18.77 | 28,257,516 | -1.52(-7.49%) |
Sep 28, 2015 | 22.24 | 22.41 | 20.17 | 20.29 | 30,394,408 | -2.95(-12.69%) |
Sep 25, 2015 | 23.71 | 24.24 | 22.61 | 23.24 | 8,941,254 | -0.43(-1.82%) |
Sep 24, 2015 | 24.22 | 24.49 | 22.30 | 23.67 | 17,960,878 | -0.28(-1.17%) |
Sep 23, 2015 | 24.65 | 24.93 | 23.30 | 23.95 | 11,230,419 | -0.70(-2.84%) |
Sep 22, 2015 | 25.49 | 25.68 | 24.60 | 24.65 | 5,545,096 | -1.19(-4.61%) |
Sep 21, 2015 | 25.83 | 26.06 | 25.56 | 25.84 | 7,746,362 | +0.13(+0.51%) |
Sep 18, 2015 | 24.84 | 25.90 | 24.84 | 25.71 | 10,395,129 | +0.15(+0.59%) |
Sep 17, 2015 | 25.88 | 26.07 | 25.36 | 25.56 | 7,083,061 | -0.18(-0.70%) |
Sep 16, 2015 | 25.45 | 27.04 | 25.03 | 25.74 | 6,040,780 | +0.43(+1.70%) |
Sep 15, 2015 | 25.42 | 25.85 | 25.20 | 25.31 | 4,981,973 | -0.12(-0.47%) |
Sep 14, 2015 | 26.03 | 26.03 | 25.09 | 25.43 | 4,871,024 | -0.39(-1.51%) |
Sep 11, 2015 | 26.75 | 27.00 | 25.53 | 25.82 | 7,788,269 | -1.20(-4.44%) |
Sep 10, 2015 | 26.69 | 27.07 | 26.24 | 27.02 | 7,598,963 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 27.47 | 26.71 | 26.77 | 4,754,930 | -0.23(-0.85%) |
Sep 08, 2015 | 27.03 | 27.49 | 26.78 | 27.00 | 3,738,164 | +0.13(+0.48%) |
Sep 04, 2015 | 27.07 | 26.87 | 26.87 | 26.87 | 3,506,500 | -0.37(-1.36%) |
Sep 03, 2015 | 27.26 | 27.84 | 27.02 | 27.24 | 5,023,614 | +0.14(+0.52%) |
Sep 02, 2015 | 27.15 | 27.64 | 26.28 | 27.10 | 6,273,518 | +0.12(+0.44%) |
Sep 01, 2015 | 27.47 | 27.85 | 26.80 | 26.98 | 5,758,013 | -1.07(-3.81%) |
Aug 31, 2015 | 28.50 | 28.85 | 28.02 | 28.05 | 2,769,729 | -0.73(-2.54%) |
Aug 28, 2015 | 27.75 | 28.86 | 27.50 | 28.78 | 5,710,456 | +0.88(+3.15%) |
Aug 27, 2015 | 27.15 | 28.30 | 26.96 | 27.90 | 6,258,661 | +1.35(+5.08%) |
Aug 26, 2015 | 26.57 | 26.97 | 25.38 | 26.55 | 8,839,603 | +0.17(+0.64%) |
Aug 25, 2015 | 27.13 | 27.66 | 26.28 | 26.38 | 6,215,695 | -0.38(-1.42%) |
Aug 24, 2015 | 25.01 | 27.42 | 23.60 | 26.76 | 6,456,847 | -0.74(-2.69%) |
Aug 21, 2015 | 28.04 | 28.49 | 27.30 | 27.50 | 6,783,564 | -0.75(-2.65%) |
Aug 20, 2015 | 29.52 | 30.02 | 28.21 | 28.25 | 4,771,513 | -1.50(-5.04%) |
Aug 19, 2015 | 30.20 | 30.69 | 28.93 | 29.75 | 8,534,382 | -0.40(-1.33%) |
Aug 18, 2015 | 30.74 | 30.99 | 29.94 | 30.15 | 3,577,234 | -0.58(-1.89%) |
Aug 17, 2015 | 29.84 | 31.15 | 29.84 | 30.73 | 7,952,281 | +0.88(+2.95%) |
Aug 14, 2015 | 29.46 | 30.18 | 29.46 | 29.85 | 4,930,209 | +0.36(+1.22%) |
Aug 13, 2015 | 28.88 | 29.51 | 28.86 | 29.49 | 8,728,851 | +0.24(+0.82%) |
Aug 12, 2015 | 28.62 | 29.61 | 28.15 | 29.25 | 7,139,508 | +0.52(+1.81%) |
Aug 11, 2015 | 28.07 | 28.77 | 27.69 | 28.73 | 4,428,667 | +0.30(+1.06%) |
Aug 10, 2015 | 27.55 | 28.53 | 27.55 | 28.43 | 6,987,202 | +1.04(+3.80%) |
Aug 07, 2015 | 27.76 | 28.45 | 27.35 | 27.39 | 10,502,929 | -0.39(-1.40%) |
Aug 06, 2015 | 28.09 | 28.11 | 26.31 | 27.78 | 11,479,785 | -0.16(-0.57%) |
Aug 05, 2015 | 29.29 | 30.11 | 27.61 | 27.94 | 13,191,181 | -1.25(-4.28%) |
Aug 04, 2015 | 29.31 | 29.58 | 28.99 | 29.19 | 4,691,163 | -0.46(-1.55%) |