Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.44 | 22.57 | 22.33 | 22.42 | 1,639,461 | +0.19(+0.86%) |
Oct 29, 2015 | 22.13 | 22.25 | 22.10 | 22.23 | 1,370,388 | -0.01(-0.04%) |
Oct 28, 2015 | 22.25 | 22.44 | 22.02 | 22.24 | 1,569,578 | +0.32(+1.48%) |
Oct 27, 2015 | 22.06 | 22.06 | 21.83 | 21.92 | 1,622,934 | +0.22(+1.00%) |
Oct 26, 2015 | 21.69 | 21.78 | 21.55 | 21.70 | 1,303,135 | -0.10(-0.46%) |
Oct 23, 2015 | 21.78 | 21.88 | 21.73 | 21.80 | 1,757,704 | +0.29(+1.35%) |
Oct 22, 2015 | 21.28 | 21.54 | 21.24 | 21.51 | 1,616,295 | +0.34(+1.61%) |
Oct 21, 2015 | 21.28 | 21.35 | 21.14 | 21.17 | 983,170 | +0.01(+0.04%) |
Oct 20, 2015 | 21.09 | 21.22 | 21.05 | 21.16 | 1,253,414 | -0.11(-0.51%) |
Oct 19, 2015 | 21.21 | 21.28 | 21.13 | 21.27 | 891,009 | +0.02(+0.08%) |
Oct 16, 2015 | 21.22 | 21.27 | 21.05 | 21.25 | 1,056,232 | +0.02(+0.08%) |
Oct 15, 2015 | 21.10 | 21.26 | 21.08 | 21.23 | 1,107,786 | +0.18(+0.87%) |
Oct 14, 2015 | 21.10 | 21.17 | 20.98 | 21.05 | 1,319,445 | +0.06(+0.28%) |
Oct 13, 2015 | 20.80 | 21.12 | 20.78 | 20.99 | 2,321,225 | -0.12(-0.55%) |
Oct 12, 2015 | 21.05 | 21.21 | 21.02 | 21.11 | 1,119,575 | -0.22(-1.02%) |
Oct 09, 2015 | 21.26 | 21.39 | 21.25 | 21.33 | 1,317,910 | +0.30(+1.43%) |
Oct 08, 2015 | 20.50 | 21.05 | 20.48 | 21.03 | 1,577,312 | +0.26(+1.24%) |
Oct 07, 2015 | 20.59 | 20.87 | 20.57 | 20.77 | 1,557,274 | +0.17(+0.85%) |
Oct 06, 2015 | 20.46 | 20.69 | 20.43 | 20.59 | 2,063,182 | +0.10(+0.49%) |
Oct 05, 2015 | 20.42 | 20.52 | 20.34 | 20.49 | 1,210,322 | +0.42(+2.07%) |
Oct 02, 2015 | 19.64 | 20.09 | 19.59 | 20.08 | 1,688,591 | +0.38(+1.94%) |
Oct 01, 2015 | 19.84 | 19.84 | 19.51 | 19.69 | 1,616,770 | +0.17(+0.85%) |
Sep 30, 2015 | 19.64 | 19.64 | 19.42 | 19.53 | 1,662,568 | +0.14(+0.73%) |
Sep 29, 2015 | 19.39 | 19.50 | 19.29 | 19.39 | 2,248,053 | +0.08(+0.43%) |
Sep 28, 2015 | 19.49 | 19.49 | 19.28 | 19.30 | 1,587,730 | -0.42(-2.11%) |
Sep 25, 2015 | 19.86 | 19.96 | 19.64 | 19.72 | 1,549,994 | -0.01(-0.04%) |
Sep 24, 2015 | 19.54 | 19.74 | 19.39 | 19.73 | 2,753,849 | -0.13(-0.67%) |
Sep 23, 2015 | 20.03 | 20.04 | 19.78 | 19.86 | 1,877,732 | -0.05(-0.25%) |
Sep 22, 2015 | 19.95 | 20.00 | 19.79 | 19.91 | 1,902,458 | -0.42(-2.05%) |
Sep 21, 2015 | 20.46 | 20.48 | 20.24 | 20.33 | 1,226,177 | -0.06(-0.29%) |
Sep 18, 2015 | 20.55 | 20.64 | 20.34 | 20.39 | 2,124,059 | -0.55(-2.62%) |
Sep 17, 2015 | 20.75 | 21.17 | 20.74 | 20.93 | 2,923,846 | -0.25(-1.18%) |
Sep 16, 2015 | 21.13 | 21.23 | 21.04 | 21.18 | 1,489,930 | +0.13(+0.63%) |
Sep 15, 2015 | 20.94 | 21.08 | 20.89 | 21.05 | 1,969,275 | -0.26(-1.21%) |
Sep 14, 2015 | 21.38 | 21.38 | 21.19 | 21.31 | 1,466,183 | -0.22(-1.01%) |
Sep 11, 2015 | 21.41 | 21.57 | 21.34 | 21.53 | 1,798,858 | +0.07(+0.31%) |
Sep 10, 2015 | 21.38 | 21.55 | 21.32 | 21.46 | 1,995,639 | +0.11(+0.51%) |
Sep 09, 2015 | 21.78 | 21.79 | 21.33 | 21.35 | 1,435,687 | -0.15(-0.70%) |
Sep 08, 2015 | 21.45 | 21.51 | 21.28 | 21.50 | 1,768,555 | +0.57(+2.70%) |
Sep 04, 2015 | 20.84 | 20.93 | 20.93 | 20.93 | 1,276,454 | -0.22(-1.02%) |
Sep 03, 2015 | 21.19 | 21.31 | 21.12 | 21.15 | 2,743,564 | -0.11(-0.51%) |
Sep 02, 2015 | 21.32 | 21.32 | 21.09 | 21.26 | 2,513,000 | +0.40(+1.92%) |
Sep 01, 2015 | 21.00 | 21.09 | 20.79 | 20.86 | 2,083,110 | -0.48(-2.26%) |
Aug 31, 2015 | 21.35 | 21.44 | 21.22 | 21.34 | 2,084,090 | -0.14(-0.66%) |
Aug 28, 2015 | 21.44 | 21.51 | 21.35 | 21.48 | 1,924,472 | -0.07(-0.35%) |
Aug 27, 2015 | 21.54 | 21.69 | 21.33 | 21.56 | 2,698,396 | +0.42(+1.97%) |
Aug 26, 2015 | 21.38 | 21.40 | 20.81 | 21.14 | 3,768,119 | +0.51(+2.46%) |
Aug 25, 2015 | 21.43 | 21.43 | 20.61 | 20.63 | 3,087,755 | -0.34(-1.63%) |
Aug 24, 2015 | 20.80 | 21.48 | 20.38 | 20.98 | 4,405,023 | -0.49(-2.29%) |
Aug 21, 2015 | 21.95 | 21.97 | 21.40 | 21.47 | 3,191,080 | -0.34(-1.56%) |
Aug 20, 2015 | 22.22 | 22.26 | 21.81 | 21.81 | 1,779,822 | -0.66(-2.93%) |
Aug 19, 2015 | 22.40 | 22.57 | 22.31 | 22.47 | 1,289,301 | -0.26(-1.14%) |
Aug 18, 2015 | 22.71 | 22.87 | 22.65 | 22.72 | 802,535 | +0.06(+0.26%) |
Aug 17, 2015 | 22.37 | 22.67 | 22.30 | 22.67 | 1,024,675 | -0.09(-0.40%) |
Aug 14, 2015 | 22.60 | 22.76 | 22.57 | 22.76 | 889,542 | +0.00(+0.00%) |
Aug 13, 2015 | 22.75 | 22.82 | 22.66 | 22.76 | 1,361,075 | -0.18(-0.80%) |
Aug 12, 2015 | 22.74 | 22.98 | 22.60 | 22.94 | 1,648,998 | -0.29(-1.25%) |
Aug 11, 2015 | 23.40 | 23.41 | 23.10 | 23.23 | 2,323,070 | -0.27(-1.13%) |
Aug 10, 2015 | 23.32 | 23.56 | 23.32 | 23.50 | 1,293,353 | +0.28(+1.22%) |
Aug 07, 2015 | 23.05 | 23.22 | 23.02 | 23.22 | 3,098,414 | +0.11(+0.47%) |
Aug 06, 2015 | 23.33 | 23.35 | 23.10 | 23.11 | 3,335,794 | +0.08(+0.36%) |
Aug 05, 2015 | 23.02 | 23.17 | 23.01 | 23.02 | 1,530,516 | -0.07(-0.32%) |
Aug 04, 2015 | 23.32 | 23.35 | 23.07 | 23.10 | 1,862,720 | -0.14(-0.61%) |