Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.21 | 23.53 | 23.12 | 23.37 | 1,385,094 | +0.17(+0.73%) |
Oct 29, 2015 | 22.80 | 23.32 | 22.46 | 23.20 | 1,193,888 | +0.42(+1.83%) |
Oct 28, 2015 | 22.60 | 22.84 | 22.52 | 22.78 | 1,642,060 | +0.20(+0.87%) |
Oct 27, 2015 | 22.46 | 22.63 | 22.25 | 22.58 | 1,333,065 | -0.01(-0.04%) |
Oct 26, 2015 | 22.74 | 22.78 | 22.24 | 22.59 | 1,591,352 | -0.12(-0.52%) |
Oct 23, 2015 | 22.57 | 23.03 | 22.40 | 22.71 | 2,149,002 | +0.19(+0.83%) |
Oct 22, 2015 | 23.55 | 23.61 | 22.30 | 22.52 | 2,622,693 | -1.00(-4.24%) |
Oct 21, 2015 | 23.89 | 24.18 | 23.49 | 23.52 | 1,880,681 | -0.54(-2.26%) |
Oct 20, 2015 | 24.23 | 24.38 | 24.03 | 24.06 | 1,152,785 | -0.15(-0.63%) |
Oct 19, 2015 | 23.85 | 24.23 | 23.81 | 24.22 | 1,454,722 | +0.26(+1.07%) |
Oct 16, 2015 | 24.02 | 24.26 | 23.74 | 23.96 | 1,720,637 | -0.02(-0.07%) |
Oct 15, 2015 | 23.47 | 23.98 | 23.36 | 23.98 | 1,568,630 | +0.72(+3.07%) |
Oct 14, 2015 | 22.90 | 23.37 | 22.82 | 23.26 | 1,538,356 | +0.32(+1.41%) |
Oct 13, 2015 | 23.33 | 23.50 | 22.86 | 22.94 | 1,599,120 | -0.49(-2.11%) |
Oct 12, 2015 | 23.27 | 23.50 | 23.20 | 23.43 | 948,972 | +0.15(+0.66%) |
Oct 09, 2015 | 23.67 | 23.80 | 23.25 | 23.28 | 1,331,433 | -0.25(-1.05%) |
Oct 08, 2015 | 23.32 | 23.57 | 23.02 | 23.53 | 1,441,807 | +0.09(+0.36%) |
Oct 07, 2015 | 22.85 | 23.56 | 22.72 | 23.44 | 1,976,904 | +0.74(+3.26%) |
Oct 06, 2015 | 22.33 | 22.74 | 22.27 | 22.70 | 1,500,579 | +0.31(+1.37%) |
Oct 05, 2015 | 21.73 | 22.46 | 21.73 | 22.40 | 2,191,502 | +0.88(+4.08%) |
Oct 02, 2015 | 20.90 | 21.58 | 20.90 | 21.52 | 2,386,434 | +0.29(+1.36%) |
Oct 01, 2015 | 21.35 | 21.46 | 21.03 | 21.23 | 1,942,155 | -0.06(-0.28%) |
Sep 30, 2015 | 21.53 | 21.60 | 21.18 | 21.29 | 2,875,545 | +0.00(+0.00%) |
Sep 29, 2015 | 21.15 | 21.34 | 20.89 | 21.29 | 1,429,769 | +0.20(+0.97%) |
Sep 28, 2015 | 21.83 | 21.88 | 21.06 | 21.08 | 1,697,411 | -0.86(-3.92%) |
Sep 25, 2015 | 22.12 | 22.18 | 21.77 | 21.94 | 1,348,347 | +0.03(+0.12%) |
Sep 24, 2015 | 21.38 | 21.99 | 21.23 | 21.92 | 1,712,893 | +0.37(+1.70%) |
Sep 23, 2015 | 21.56 | 21.88 | 21.51 | 21.55 | 1,567,840 | -0.02(-0.08%) |
Sep 22, 2015 | 20.93 | 21.59 | 20.93 | 21.57 | 1,590,443 | +0.30(+1.40%) |
Sep 21, 2015 | 21.58 | 21.62 | 21.16 | 21.27 | 1,111,534 | -0.11(-0.52%) |
Sep 18, 2015 | 21.56 | 21.72 | 21.31 | 21.38 | 2,366,600 | -0.48(-2.18%) |
Sep 17, 2015 | 21.80 | 22.16 | 21.78 | 21.86 | 1,153,580 | +0.05(+0.23%) |
Sep 16, 2015 | 21.54 | 21.83 | 21.47 | 21.81 | 1,162,211 | +0.21(+0.99%) |
Sep 15, 2015 | 21.54 | 21.75 | 21.42 | 21.60 | 993,963 | +0.18(+0.84%) |
Sep 14, 2015 | 21.62 | 21.63 | 21.31 | 21.42 | 1,068,271 | -0.27(-1.26%) |
Sep 11, 2015 | 21.57 | 21.77 | 21.47 | 21.69 | 903,223 | -0.08(-0.35%) |
Sep 10, 2015 | 21.47 | 21.90 | 21.33 | 21.77 | 1,134,038 | +0.30(+1.39%) |
Sep 09, 2015 | 21.65 | 21.85 | 21.27 | 21.47 | 2,177,949 | -0.10(-0.47%) |
Sep 08, 2015 | 21.81 | 21.88 | 21.54 | 21.57 | 1,429,193 | +0.11(+0.52%) |
Sep 04, 2015 | 21.54 | 21.46 | 21.46 | 21.46 | 1,427,876 | -0.36(-1.64%) |
Sep 03, 2015 | 22.14 | 22.25 | 21.73 | 21.82 | 2,109,284 | -0.31(-1.42%) |
Sep 02, 2015 | 21.71 | 22.63 | 21.71 | 22.13 | 3,740,945 | +1.01(+4.80%) |
Sep 01, 2015 | 21.11 | 21.56 | 21.03 | 21.12 | 2,107,762 | -0.39(-1.82%) |
Aug 31, 2015 | 20.96 | 21.56 | 20.86 | 21.51 | 2,133,637 | +0.43(+2.02%) |
Aug 28, 2015 | 21.38 | 21.38 | 20.83 | 21.08 | 1,571,336 | -0.15(-0.72%) |
Aug 27, 2015 | 21.09 | 21.36 | 20.86 | 21.24 | 1,814,591 | +0.53(+2.55%) |
Aug 26, 2015 | 20.60 | 20.78 | 19.93 | 20.71 | 2,187,762 | +0.60(+2.96%) |
Aug 25, 2015 | 20.96 | 21.05 | 20.10 | 20.11 | 2,541,989 | -0.11(-0.55%) |
Aug 24, 2015 | 20.02 | 20.91 | 19.47 | 20.22 | 2,700,845 | -0.70(-3.34%) |
Aug 21, 2015 | 21.23 | 21.50 | 20.91 | 20.92 | 2,293,035 | -0.51(-2.38%) |
Aug 20, 2015 | 21.90 | 21.97 | 21.42 | 21.43 | 1,829,126 | -0.73(-3.30%) |
Aug 19, 2015 | 22.40 | 22.46 | 21.96 | 22.17 | 2,390,960 | -0.36(-1.59%) |
Aug 18, 2015 | 22.69 | 22.78 | 22.41 | 22.52 | 1,417,496 | -0.16(-0.71%) |
Aug 17, 2015 | 22.56 | 22.81 | 22.39 | 22.69 | 1,768,286 | +0.09(+0.38%) |
Aug 14, 2015 | 22.32 | 22.63 | 22.23 | 22.60 | 1,678,508 | +0.28(+1.25%) |
Aug 13, 2015 | 22.24 | 22.59 | 22.01 | 22.32 | 1,384,501 | +0.08(+0.38%) |
Aug 12, 2015 | 22.52 | 22.52 | 21.68 | 22.24 | 2,804,350 | -0.44(-1.94%) |
Aug 11, 2015 | 22.05 | 22.78 | 21.90 | 22.68 | 2,266,293 | +0.49(+2.22%) |
Aug 10, 2015 | 21.66 | 22.24 | 21.52 | 22.18 | 2,148,910 | +0.66(+3.07%) |
Aug 07, 2015 | 21.46 | 21.76 | 21.43 | 21.52 | 1,710,718 | -0.02(-0.08%) |
Aug 06, 2015 | 21.47 | 21.59 | 20.80 | 21.54 | 3,318,985 | +0.74(+3.55%) |
Aug 05, 2015 | 20.93 | 21.04 | 20.66 | 20.80 | 2,632,975 | -0.06(-0.28%) |
Aug 04, 2015 | 20.91 | 21.03 | 20.71 | 20.86 | 1,747,338 | -0.08(-0.40%) |