Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.60 | 21.73 | 21.39 | 21.53 | 515,710 | +0.00(+0.00%) |
Oct 29, 2015 | 20.86 | 21.57 | 20.80 | 21.53 | 658,300 | +0.67(+3.20%) |
Oct 28, 2015 | 21.05 | 21.19 | 20.46 | 20.86 | 1,709,448 | -0.19(-0.89%) |
Oct 27, 2015 | 22.29 | 22.29 | 20.85 | 21.05 | 1,891,762 | -1.43(-6.37%) |
Oct 26, 2015 | 22.33 | 22.63 | 22.16 | 22.48 | 970,658 | +0.18(+0.80%) |
Oct 23, 2015 | 21.77 | 22.32 | 21.73 | 22.30 | 1,745,425 | +0.65(+3.01%) |
Oct 22, 2015 | 22.29 | 22.29 | 20.76 | 21.65 | 3,810,977 | -0.81(-3.62%) |
Oct 21, 2015 | 22.81 | 23.02 | 22.24 | 22.46 | 2,210,971 | +0.53(+2.41%) |
Oct 20, 2015 | 21.85 | 22.15 | 21.81 | 21.94 | 987,777 | +0.02(+0.07%) |
Oct 19, 2015 | 21.38 | 22.03 | 21.38 | 21.92 | 1,385,029 | +0.47(+2.20%) |
Oct 16, 2015 | 21.23 | 21.54 | 21.16 | 21.45 | 1,336,056 | +0.07(+0.30%) |
Oct 15, 2015 | 21.21 | 21.46 | 20.43 | 21.38 | 682,786 | +0.29(+1.39%) |
Oct 14, 2015 | 20.85 | 21.28 | 20.43 | 21.09 | 1,066,232 | +0.27(+1.29%) |
Oct 13, 2015 | 21.82 | 21.96 | 20.81 | 20.82 | 1,025,095 | -1.30(-5.88%) |
Oct 12, 2015 | 22.07 | 22.33 | 21.72 | 22.12 | 577,808 | +0.15(+0.67%) |
Oct 09, 2015 | 21.45 | 22.01 | 21.34 | 21.98 | 960,315 | +0.64(+3.01%) |
Oct 08, 2015 | 20.88 | 21.42 | 20.77 | 21.33 | 968,462 | +0.45(+2.14%) |
Oct 07, 2015 | 20.66 | 20.93 | 20.24 | 20.89 | 1,117,679 | +0.15(+0.71%) |
Oct 06, 2015 | 20.73 | 21.16 | 20.66 | 20.74 | 1,038,877 | -0.02(-0.12%) |
Oct 05, 2015 | 20.71 | 20.89 | 20.47 | 20.76 | 1,449,423 | +0.11(+0.55%) |
Oct 02, 2015 | 20.50 | 20.67 | 20.33 | 20.65 | 1,075,334 | -0.06(-0.28%) |
Oct 01, 2015 | 20.46 | 20.72 | 20.31 | 20.71 | 814,892 | +0.33(+1.64%) |
Sep 30, 2015 | 20.84 | 20.84 | 20.36 | 20.37 | 785,398 | -0.24(-1.18%) |
Sep 29, 2015 | 20.75 | 20.78 | 20.41 | 20.62 | 909,983 | -0.10(-0.47%) |
Sep 28, 2015 | 20.90 | 21.02 | 20.68 | 20.71 | 599,273 | -0.34(-1.62%) |
Sep 25, 2015 | 21.04 | 21.34 | 20.86 | 21.06 | 966,470 | +0.11(+0.50%) |
Sep 24, 2015 | 21.54 | 21.54 | 20.73 | 20.95 | 1,118,271 | -0.89(-4.09%) |
Sep 23, 2015 | 22.05 | 22.24 | 21.79 | 21.84 | 638,006 | -0.24(-1.07%) |
Sep 22, 2015 | 22.75 | 22.77 | 22.00 | 22.08 | 803,789 | -0.85(-3.72%) |
Sep 21, 2015 | 23.15 | 23.16 | 22.71 | 22.93 | 896,930 | -0.03(-0.14%) |
Sep 18, 2015 | 22.82 | 23.29 | 22.71 | 22.96 | 1,275,826 | -0.28(-1.19%) |
Sep 17, 2015 | 22.90 | 23.30 | 22.76 | 23.24 | 1,016,397 | +0.27(+1.17%) |
Sep 16, 2015 | 22.83 | 23.12 | 22.69 | 22.97 | 712,792 | +0.07(+0.32%) |
Sep 15, 2015 | 22.41 | 22.95 | 22.28 | 22.90 | 540,704 | +0.51(+2.28%) |
Sep 14, 2015 | 22.46 | 22.69 | 22.33 | 22.39 | 588,712 | -0.11(-0.50%) |
Sep 11, 2015 | 22.37 | 22.58 | 22.29 | 22.50 | 640,972 | -0.02(-0.07%) |
Sep 10, 2015 | 22.20 | 22.71 | 22.08 | 22.52 | 1,534,941 | +0.41(+1.87%) |
Sep 09, 2015 | 22.17 | 22.21 | 21.75 | 22.10 | 1,303,307 | +0.03(+0.15%) |
Sep 08, 2015 | 22.05 | 22.27 | 21.61 | 22.07 | 802,964 | +0.44(+2.03%) |
Sep 04, 2015 | 21.10 | 21.63 | 21.63 | 21.63 | 948,270 | +0.27(+1.25%) |
Sep 03, 2015 | 21.44 | 21.57 | 21.31 | 21.36 | 979,319 | +0.02(+0.08%) |
Sep 02, 2015 | 21.01 | 21.40 | 20.94 | 21.35 | 873,096 | +0.66(+3.18%) |
Sep 01, 2015 | 21.10 | 21.25 | 20.62 | 20.69 | 768,170 | -0.81(-3.78%) |
Aug 31, 2015 | 21.54 | 21.81 | 21.41 | 21.50 | 756,905 | -0.04(-0.19%) |
Aug 28, 2015 | 21.44 | 21.95 | 21.40 | 21.54 | 1,799,083 | +0.07(+0.34%) |
Aug 27, 2015 | 21.66 | 21.74 | 21.16 | 21.47 | 902,668 | +0.11(+0.49%) |
Aug 26, 2015 | 21.06 | 21.83 | 20.70 | 21.36 | 1,052,161 | +0.62(+2.97%) |
Aug 25, 2015 | 21.76 | 21.92 | 20.70 | 20.75 | 1,232,286 | -0.56(-2.63%) |
Aug 24, 2015 | 21.39 | 21.91 | 20.67 | 21.31 | 949,560 | -0.45(-2.05%) |
Aug 21, 2015 | 22.10 | 22.35 | 21.74 | 21.75 | 596,827 | -0.69(-3.07%) |
Aug 20, 2015 | 22.95 | 23.13 | 22.41 | 22.44 | 594,915 | -0.62(-2.71%) |
Aug 19, 2015 | 23.30 | 23.50 | 22.94 | 23.07 | 538,715 | -0.39(-1.66%) |
Aug 18, 2015 | 23.34 | 23.73 | 22.93 | 23.46 | 855,627 | +0.35(+1.51%) |
Aug 17, 2015 | 23.01 | 23.17 | 22.71 | 23.11 | 505,720 | +0.02(+0.07%) |
Aug 14, 2015 | 22.68 | 23.20 | 22.68 | 23.09 | 430,819 | +0.29(+1.28%) |
Aug 13, 2015 | 22.78 | 23.38 | 22.71 | 22.80 | 582,451 | -0.03(-0.14%) |
Aug 12, 2015 | 22.61 | 23.24 | 22.19 | 22.83 | 574,795 | -0.06(-0.25%) |
Aug 11, 2015 | 22.83 | 23.24 | 22.72 | 22.89 | 508,678 | -0.16(-0.70%) |
Aug 10, 2015 | 22.67 | 23.07 | 22.58 | 23.05 | 585,792 | +0.53(+2.34%) |
Aug 07, 2015 | 23.20 | 23.36 | 22.44 | 22.52 | 755,757 | -0.72(-3.11%) |
Aug 06, 2015 | 23.34 | 23.63 | 23.06 | 23.25 | 891,091 | -0.20(-0.87%) |
Aug 05, 2015 | 23.70 | 23.81 | 23.42 | 23.45 | 616,513 | -0.06(-0.24%) |
Aug 04, 2015 | 23.31 | 23.52 | 23.18 | 23.51 | 636,625 | +0.13(+0.56%) |