Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.11 | 23.15 | 22.00 | 22.25 | 5,009,984 | -0.70(-3.05%) |
Oct 29, 2015 | 23.26 | 24.20 | 22.41 | 22.95 | 9,740,076 | +0.88(+3.99%) |
Oct 28, 2015 | 21.64 | 22.81 | 21.43 | 22.07 | 9,385,279 | -0.83(-3.62%) |
Oct 27, 2015 | 24.30 | 24.30 | 22.01 | 22.90 | 6,615,912 | -1.53(-6.26%) |
Oct 26, 2015 | 22.60 | 24.80 | 22.32 | 24.43 | 6,890,189 | +1.87(+8.29%) |
Oct 23, 2015 | 22.80 | 22.89 | 22.11 | 22.56 | 3,189,184 | +0.04(+0.18%) |
Oct 22, 2015 | 22.51 | 23.00 | 22.07 | 22.52 | 2,340,858 | +0.13(+0.58%) |
Oct 21, 2015 | 22.52 | 22.75 | 22.19 | 22.39 | 1,340,754 | -0.13(-0.58%) |
Oct 20, 2015 | 22.58 | 23.12 | 22.12 | 22.52 | 1,696,815 | -0.08(-0.35%) |
Oct 19, 2015 | 22.51 | 22.84 | 22.31 | 22.60 | 1,402,911 | -0.05(-0.22%) |
Oct 16, 2015 | 22.71 | 22.80 | 22.04 | 22.65 | 1,721,011 | +0.04(+0.18%) |
Oct 15, 2015 | 22.20 | 22.84 | 22.06 | 22.61 | 2,084,152 | +0.63(+2.87%) |
Oct 14, 2015 | 22.48 | 22.88 | 21.87 | 21.98 | 2,223,101 | -0.51(-2.27%) |
Oct 13, 2015 | 22.81 | 23.30 | 22.47 | 22.49 | 1,696,291 | -0.25(-1.10%) |
Oct 12, 2015 | 24.69 | 24.82 | 22.22 | 22.74 | 4,755,459 | -2.14(-8.60%) |
Oct 09, 2015 | 23.61 | 25.02 | 23.35 | 24.88 | 3,320,600 | +1.27(+5.38%) |
Oct 08, 2015 | 23.46 | 23.87 | 22.88 | 23.61 | 1,299,621 | +0.11(+0.47%) |
Oct 07, 2015 | 22.88 | 23.53 | 22.46 | 23.50 | 1,538,323 | +0.82(+3.62%) |
Oct 06, 2015 | 22.72 | 23.19 | 22.51 | 22.68 | 1,704,342 | +0.00(+0.00%) |
Oct 05, 2015 | 22.38 | 22.71 | 22.06 | 22.68 | 1,809,343 | +0.30(+1.34%) |
Oct 02, 2015 | 20.75 | 22.48 | 20.60 | 22.38 | 2,248,888 | +1.51(+7.24%) |
Oct 01, 2015 | 21.65 | 21.87 | 20.75 | 20.87 | 2,769,077 | -0.79(-3.65%) |
Sep 30, 2015 | 21.49 | 22.11 | 21.22 | 21.66 | 1,965,661 | +0.52(+2.46%) |
Sep 29, 2015 | 21.67 | 21.97 | 21.00 | 21.14 | 2,474,404 | -0.24(-1.12%) |
Sep 28, 2015 | 22.15 | 22.32 | 21.37 | 21.38 | 1,974,594 | -0.79(-3.56%) |
Sep 25, 2015 | 22.68 | 22.99 | 21.96 | 22.17 | 1,701,284 | -0.41(-1.82%) |
Sep 24, 2015 | 22.47 | 22.67 | 22.00 | 22.58 | 2,778,608 | -0.52(-2.25%) |
Sep 23, 2015 | 23.50 | 23.50 | 22.93 | 23.10 | 1,655,118 | -0.25(-1.07%) |
Sep 22, 2015 | 23.92 | 24.49 | 23.21 | 23.35 | 2,394,808 | -0.88(-3.63%) |
Sep 21, 2015 | 24.86 | 24.96 | 24.10 | 24.23 | 2,279,631 | -0.52(-2.10%) |
Sep 18, 2015 | 24.74 | 25.44 | 24.55 | 24.75 | 2,576,531 | -0.38(-1.51%) |
Sep 17, 2015 | 25.12 | 25.68 | 24.90 | 25.13 | 2,011,330 | -0.16(-0.63%) |
Sep 16, 2015 | 24.81 | 25.93 | 24.73 | 25.29 | 3,299,710 | +0.35(+1.40%) |
Sep 15, 2015 | 24.41 | 25.20 | 24.30 | 24.94 | 1,316,496 | +0.47(+1.92%) |
Sep 14, 2015 | 24.77 | 24.94 | 24.17 | 24.47 | 1,679,724 | -0.24(-0.97%) |
Sep 11, 2015 | 25.00 | 25.37 | 24.63 | 24.71 | 1,702,852 | -0.41(-1.63%) |
Sep 10, 2015 | 24.73 | 25.50 | 24.60 | 25.12 | 1,787,497 | +0.44(+1.78%) |
Sep 09, 2015 | 24.08 | 25.33 | 24.07 | 24.68 | 2,668,371 | +0.70(+2.92%) |
Sep 08, 2015 | 24.61 | 24.61 | 23.94 | 23.98 | 3,224,395 | -0.23(-0.95%) |
Sep 04, 2015 | 23.70 | 24.21 | 24.21 | 24.21 | 1,894,400 | +0.04(+0.17%) |
Sep 03, 2015 | 24.30 | 24.48 | 23.88 | 24.17 | 1,614,860 | -0.11(-0.45%) |
Sep 02, 2015 | 23.70 | 24.29 | 23.24 | 24.28 | 2,358,893 | +0.88(+3.76%) |
Sep 01, 2015 | 23.59 | 24.39 | 23.16 | 23.40 | 3,157,199 | -0.88(-3.62%) |
Aug 31, 2015 | 23.91 | 24.57 | 23.70 | 24.28 | 2,258,347 | +0.32(+1.34%) |
Aug 28, 2015 | 23.64 | 24.33 | 23.64 | 23.96 | 2,625,084 | -0.02(-0.08%) |
Aug 27, 2015 | 24.04 | 24.53 | 23.16 | 23.98 | 4,050,863 | +0.60(+2.57%) |
Aug 26, 2015 | 23.34 | 23.51 | 22.51 | 23.38 | 3,353,919 | +0.63(+2.77%) |
Aug 25, 2015 | 23.87 | 24.15 | 22.72 | 22.75 | 2,860,475 | -0.23(-1.00%) |
Aug 24, 2015 | 21.66 | 24.23 | 20.50 | 22.98 | 4,881,950 | -0.11(-0.48%) |
Aug 21, 2015 | 23.71 | 23.72 | 22.67 | 23.09 | 5,473,725 | -0.92(-3.83%) |
Aug 20, 2015 | 24.72 | 25.04 | 24.00 | 24.01 | 2,930,049 | -1.24(-4.91%) |
Aug 19, 2015 | 25.13 | 25.68 | 24.71 | 25.25 | 2,257,616 | -0.16(-0.63%) |
Aug 18, 2015 | 26.61 | 26.66 | 25.01 | 25.41 | 4,037,607 | -1.23(-4.62%) |
Aug 17, 2015 | 25.73 | 27.04 | 25.50 | 26.64 | 4,076,647 | +0.87(+3.38%) |
Aug 14, 2015 | 25.26 | 26.14 | 24.91 | 25.77 | 4,245,854 | +1.23(+5.01%) |
Aug 13, 2015 | 25.52 | 25.75 | 24.51 | 24.54 | 2,247,160 | -0.93(-3.65%) |
Aug 12, 2015 | 24.93 | 25.63 | 24.57 | 25.47 | 2,343,337 | +0.12(+0.47%) |
Aug 11, 2015 | 25.65 | 25.97 | 24.91 | 25.35 | 2,357,061 | -0.65(-2.50%) |
Aug 10, 2015 | 25.60 | 26.46 | 25.53 | 26.00 | 2,139,390 | +0.65(+2.56%) |
Aug 07, 2015 | 25.28 | 25.75 | 24.99 | 25.35 | 2,167,428 | -0.03(-0.12%) |
Aug 06, 2015 | 26.02 | 26.23 | 25.04 | 25.38 | 2,389,221 | -0.75(-2.87%) |
Aug 05, 2015 | 26.29 | 27.07 | 26.05 | 26.13 | 2,830,157 | -0.05(-0.19%) |
Aug 04, 2015 | 25.88 | 26.32 | 25.40 | 26.18 | 3,175,575 | +0.26(+1.00%) |