Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.05 | 20.09 | 19.77 | 19.77 | 3,791,714 | -0.34(-1.69%) |
Oct 29, 2015 | 20.10 | 20.27 | 20.06 | 20.11 | 1,246,439 | -0.07(-0.33%) |
Oct 28, 2015 | 19.92 | 20.31 | 19.91 | 20.18 | 2,101,494 | +0.35(+1.76%) |
Oct 27, 2015 | 19.91 | 19.98 | 19.75 | 19.83 | 2,187,353 | -0.24(-1.20%) |
Oct 26, 2015 | 20.32 | 20.34 | 20.06 | 20.07 | 1,341,346 | -0.22(-1.11%) |
Oct 23, 2015 | 20.34 | 20.43 | 20.23 | 20.29 | 2,051,124 | +0.00(+0.00%) |
Oct 22, 2015 | 20.01 | 20.30 | 20.01 | 20.29 | 2,183,826 | +0.33(+1.66%) |
Oct 21, 2015 | 20.42 | 20.44 | 19.82 | 19.96 | 2,404,882 | -0.47(-2.32%) |
Oct 20, 2015 | 20.33 | 20.60 | 20.29 | 20.44 | 1,055,497 | +0.19(+0.94%) |
Oct 19, 2015 | 20.39 | 20.47 | 20.19 | 20.24 | 2,128,215 | -0.32(-1.54%) |
Oct 16, 2015 | 20.63 | 20.70 | 20.53 | 20.56 | 1,781,973 | -0.07(-0.32%) |
Oct 15, 2015 | 20.50 | 20.65 | 20.40 | 20.63 | 5,495,108 | +0.04(+0.20%) |
Oct 14, 2015 | 20.40 | 20.61 | 20.40 | 20.58 | 1,809,308 | +0.24(+1.18%) |
Oct 13, 2015 | 20.32 | 20.60 | 20.28 | 20.34 | 1,533,462 | -0.17(-0.85%) |
Oct 12, 2015 | 20.69 | 20.69 | 20.49 | 20.52 | 1,829,397 | -0.18(-0.88%) |
Oct 09, 2015 | 20.67 | 20.81 | 20.59 | 20.70 | 6,512,340 | +0.12(+0.56%) |
Oct 08, 2015 | 20.34 | 20.61 | 20.30 | 20.58 | 1,752,155 | +0.24(+1.18%) |
Oct 07, 2015 | 20.24 | 20.44 | 20.16 | 20.34 | 3,876,205 | +0.31(+1.53%) |
Oct 06, 2015 | 19.86 | 20.07 | 19.80 | 20.04 | 3,538,469 | +0.23(+1.17%) |
Oct 05, 2015 | 19.58 | 19.85 | 19.58 | 19.80 | 1,913,609 | +0.41(+2.10%) |
Oct 02, 2015 | 18.96 | 19.40 | 18.91 | 19.40 | 2,819,531 | +0.29(+1.52%) |
Oct 01, 2015 | 19.29 | 19.36 | 18.97 | 19.11 | 2,593,570 | +0.00(+0.00%) |
Sep 30, 2015 | 18.79 | 19.11 | 18.75 | 19.11 | 2,692,526 | +0.56(+3.00%) |
Sep 29, 2015 | 18.48 | 18.69 | 18.43 | 18.55 | 2,693,069 | +0.01(+0.04%) |
Sep 28, 2015 | 19.06 | 19.06 | 18.54 | 18.54 | 2,246,741 | -0.63(-3.29%) |
Sep 25, 2015 | 19.33 | 19.34 | 19.11 | 19.17 | 1,988,120 | +0.03(+0.17%) |
Sep 24, 2015 | 18.96 | 19.21 | 18.89 | 19.14 | 1,847,920 | -0.01(-0.04%) |
Sep 23, 2015 | 19.43 | 19.51 | 19.13 | 19.15 | 2,363,770 | -0.27(-1.37%) |
Sep 22, 2015 | 19.65 | 19.65 | 19.32 | 19.41 | 2,503,332 | -0.49(-2.46%) |
Sep 21, 2015 | 19.86 | 20.03 | 19.79 | 19.90 | 2,346,711 | +0.10(+0.50%) |
Sep 18, 2015 | 19.84 | 20.03 | 19.76 | 19.80 | 2,645,878 | -0.26(-1.28%) |
Sep 17, 2015 | 20.04 | 20.35 | 19.94 | 20.06 | 3,240,275 | -0.01(-0.04%) |
Sep 16, 2015 | 19.60 | 20.07 | 19.57 | 20.07 | 2,843,143 | +0.60(+3.07%) |
Sep 15, 2015 | 19.31 | 19.50 | 19.31 | 19.47 | 2,344,903 | +0.16(+0.82%) |
Sep 14, 2015 | 19.43 | 19.48 | 19.31 | 19.31 | 1,801,072 | -0.16(-0.81%) |
Sep 11, 2015 | 19.55 | 19.56 | 19.31 | 19.47 | 1,966,808 | -0.19(-0.97%) |
Sep 10, 2015 | 19.54 | 19.80 | 19.52 | 19.66 | 3,475,424 | +0.09(+0.47%) |
Sep 09, 2015 | 19.95 | 20.00 | 19.54 | 19.57 | 3,102,616 | -0.17(-0.88%) |
Sep 08, 2015 | 19.82 | 19.83 | 19.66 | 19.75 | 3,320,209 | +0.33(+1.71%) |
Sep 04, 2015 | 19.46 | 19.41 | 19.41 | 19.41 | 2,202,942 | -0.31(-1.56%) |
Sep 03, 2015 | 19.65 | 19.96 | 19.56 | 19.72 | 3,308,130 | +0.16(+0.81%) |
Sep 02, 2015 | 19.70 | 19.70 | 19.30 | 19.56 | 4,010,564 | +0.04(+0.21%) |
Sep 01, 2015 | 19.73 | 19.87 | 19.39 | 19.52 | 3,075,674 | -0.64(-3.17%) |
Aug 31, 2015 | 19.95 | 20.23 | 19.62 | 20.16 | 4,947,886 | +0.06(+0.29%) |
Aug 28, 2015 | 19.81 | 20.11 | 19.77 | 20.10 | 2,903,420 | +0.13(+0.67%) |
Aug 27, 2015 | 19.50 | 20.14 | 19.50 | 19.97 | 4,987,590 | +0.70(+3.62%) |
Aug 26, 2015 | 19.31 | 19.31 | 18.80 | 19.27 | 5,492,587 | +0.40(+2.11%) |
Aug 25, 2015 | 19.50 | 19.50 | 18.84 | 18.87 | 4,501,407 | +0.06(+0.31%) |
Aug 24, 2015 | 18.62 | 19.43 | 18.19 | 18.82 | 7,048,424 | -0.71(-3.66%) |
Aug 21, 2015 | 19.85 | 20.00 | 19.53 | 19.53 | 3,739,717 | -0.53(-2.65%) |
Aug 20, 2015 | 20.39 | 20.39 | 20.06 | 20.06 | 3,353,723 | -0.42(-2.07%) |
Aug 19, 2015 | 20.68 | 20.70 | 20.37 | 20.49 | 3,593,274 | -0.32(-1.52%) |
Aug 18, 2015 | 20.77 | 20.85 | 20.67 | 20.80 | 1,301,192 | -0.07(-0.32%) |
Aug 17, 2015 | 20.81 | 20.87 | 20.70 | 20.87 | 1,264,367 | -0.03(-0.16%) |
Aug 14, 2015 | 20.87 | 21.03 | 20.87 | 20.90 | 1,585,845 | +0.01(+0.04%) |
Aug 13, 2015 | 21.02 | 21.05 | 20.84 | 20.89 | 1,195,578 | -0.27(-1.26%) |
Aug 12, 2015 | 21.03 | 21.19 | 20.92 | 21.16 | 2,215,282 | +0.09(+0.43%) |
Aug 11, 2015 | 21.05 | 21.08 | 20.79 | 21.07 | 1,682,509 | -0.27(-1.25%) |
Aug 10, 2015 | 20.95 | 21.35 | 20.94 | 21.33 | 1,642,981 | +0.43(+2.07%) |
Aug 07, 2015 | 20.98 | 21.10 | 20.83 | 20.90 | 1,436,405 | -0.19(-0.91%) |
Aug 06, 2015 | 21.16 | 21.16 | 20.97 | 21.09 | 2,908,769 | -0.02(-0.08%) |
Aug 05, 2015 | 21.23 | 21.37 | 21.10 | 21.11 | 1,621,865 | +0.01(+0.04%) |
Aug 04, 2015 | 21.07 | 21.22 | 21.04 | 21.10 | 1,587,140 | +0.13(+0.63%) |