Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.64 | 21.79 | 21.62 | 21.64 | 4,873,596 | +0.05(+0.22%) |
Oct 29, 2015 | 21.50 | 21.61 | 21.46 | 21.59 | 3,181,624 | -0.06(-0.30%) |
Oct 28, 2015 | 21.67 | 21.89 | 21.43 | 21.66 | 10,605,700 | +0.16(+0.74%) |
Oct 27, 2015 | 21.57 | 21.61 | 21.44 | 21.50 | 2,271,831 | -0.22(-0.99%) |
Oct 26, 2015 | 21.74 | 21.76 | 21.64 | 21.71 | 1,349,221 | +0.00(+0.00%) |
Oct 23, 2015 | 21.67 | 21.75 | 21.58 | 21.71 | 5,458,427 | +0.36(+1.68%) |
Oct 22, 2015 | 21.17 | 21.44 | 21.16 | 21.35 | 7,751,471 | +0.34(+1.60%) |
Oct 21, 2015 | 21.18 | 21.22 | 21.02 | 21.02 | 2,106,978 | +0.06(+0.27%) |
Oct 20, 2015 | 20.96 | 21.02 | 20.94 | 20.96 | 1,711,466 | -0.01(-0.04%) |
Oct 19, 2015 | 20.98 | 20.99 | 20.90 | 20.97 | 3,737,691 | +0.02(+0.11%) |
Oct 16, 2015 | 20.89 | 20.98 | 20.85 | 20.94 | 1,386,566 | -0.10(-0.46%) |
Oct 15, 2015 | 20.88 | 21.06 | 20.85 | 21.04 | 1,929,993 | +0.25(+1.19%) |
Oct 14, 2015 | 20.82 | 20.90 | 20.69 | 20.79 | 1,942,081 | +0.04(+0.19%) |
Oct 13, 2015 | 20.67 | 20.90 | 20.66 | 20.75 | 6,743,571 | -0.19(-0.91%) |
Oct 12, 2015 | 20.93 | 21.02 | 20.90 | 20.94 | 2,067,693 | -0.02(-0.08%) |
Oct 09, 2015 | 20.94 | 20.98 | 20.85 | 20.96 | 6,780,700 | +0.18(+0.84%) |
Oct 08, 2015 | 20.52 | 20.80 | 20.51 | 20.79 | 5,307,528 | +0.18(+0.89%) |
Oct 07, 2015 | 20.60 | 20.69 | 20.45 | 20.60 | 2,884,026 | +0.25(+1.22%) |
Oct 06, 2015 | 20.27 | 20.43 | 20.25 | 20.35 | 3,236,187 | +0.17(+0.83%) |
Oct 05, 2015 | 20.14 | 20.22 | 20.07 | 20.19 | 2,393,608 | +0.34(+1.73%) |
Oct 02, 2015 | 19.52 | 19.84 | 19.41 | 19.84 | 4,009,496 | +0.26(+1.35%) |
Oct 01, 2015 | 19.65 | 19.69 | 19.37 | 19.58 | 19,309,116 | -0.17(-0.85%) |
Sep 30, 2015 | 19.84 | 19.88 | 19.58 | 19.75 | 10,128,742 | +0.26(+1.31%) |
Sep 29, 2015 | 19.39 | 19.52 | 19.29 | 19.49 | 5,843,783 | +0.07(+0.37%) |
Sep 28, 2015 | 19.54 | 19.54 | 19.40 | 19.42 | 6,414,350 | -0.30(-1.50%) |
Sep 25, 2015 | 19.80 | 19.90 | 19.64 | 19.72 | 8,688,662 | +0.11(+0.57%) |
Sep 24, 2015 | 19.44 | 19.65 | 19.33 | 19.60 | 17,949,208 | -0.04(-0.20%) |
Sep 23, 2015 | 19.75 | 19.81 | 19.55 | 19.64 | 15,950,530 | +0.01(+0.04%) |
Sep 22, 2015 | 19.72 | 19.77 | 19.50 | 19.64 | 7,195,063 | -0.77(-3.79%) |
Sep 21, 2015 | 20.46 | 20.51 | 20.31 | 20.41 | 3,744,362 | -0.15(-0.74%) |
Sep 18, 2015 | 20.71 | 20.80 | 20.54 | 20.56 | 6,824,053 | -0.78(-3.66%) |
Sep 17, 2015 | 21.21 | 21.50 | 21.14 | 21.34 | 13,198,581 | +0.14(+0.64%) |
Sep 16, 2015 | 21.10 | 21.21 | 21.02 | 21.21 | 2,585,458 | +0.08(+0.38%) |
Sep 15, 2015 | 21.02 | 21.14 | 20.97 | 21.13 | 4,404,128 | +0.10(+0.46%) |
Sep 14, 2015 | 21.00 | 21.08 | 20.91 | 21.03 | 3,240,687 | -0.10(-0.49%) |
Sep 11, 2015 | 20.94 | 21.14 | 20.92 | 21.14 | 4,779,600 | +0.00(+0.00%) |
Sep 10, 2015 | 20.93 | 21.21 | 20.89 | 21.14 | 4,564,122 | +0.29(+1.38%) |
Sep 09, 2015 | 21.29 | 21.30 | 20.82 | 20.85 | 3,819,040 | -0.30(-1.43%) |
Sep 08, 2015 | 21.09 | 21.18 | 20.96 | 21.15 | 6,280,785 | +0.73(+3.60%) |
Sep 04, 2015 | 20.43 | 20.42 | 20.42 | 20.42 | 5,893,180 | -0.44(-2.10%) |
Sep 03, 2015 | 20.93 | 21.09 | 20.81 | 20.86 | 6,982,742 | +0.06(+0.31%) |
Sep 02, 2015 | 20.78 | 20.80 | 20.60 | 20.79 | 5,688,270 | +0.28(+1.36%) |
Sep 01, 2015 | 20.63 | 20.66 | 20.45 | 20.51 | 5,979,992 | -0.51(-2.43%) |
Aug 31, 2015 | 20.98 | 21.11 | 20.89 | 21.02 | 10,436,847 | -0.02(-0.08%) |
Aug 28, 2015 | 21.06 | 21.12 | 20.94 | 21.04 | 4,392,091 | -0.22(-1.05%) |
Aug 27, 2015 | 21.18 | 21.31 | 21.06 | 21.26 | 12,313,808 | +0.13(+0.60%) |
Aug 26, 2015 | 21.08 | 21.14 | 20.66 | 21.14 | 14,309,680 | +0.53(+2.60%) |
Aug 25, 2015 | 21.22 | 21.23 | 20.54 | 20.60 | 14,973,752 | +0.14(+0.70%) |
Aug 24, 2015 | 20.40 | 20.98 | 19.98 | 20.46 | 25,854,392 | -0.30(-1.46%) |
Aug 21, 2015 | 21.18 | 21.37 | 20.71 | 20.76 | 18,002,538 | -0.36(-1.70%) |
Aug 20, 2015 | 21.58 | 21.59 | 21.10 | 21.12 | 12,033,556 | -0.60(-2.76%) |
Aug 19, 2015 | 21.67 | 21.83 | 21.56 | 21.72 | 15,488,340 | -0.23(-1.05%) |
Aug 18, 2015 | 22.04 | 22.06 | 21.90 | 21.95 | 5,446,163 | -0.25(-1.11%) |
Aug 17, 2015 | 22.03 | 22.21 | 21.98 | 22.20 | 17,958,974 | -0.21(-0.93%) |
Aug 14, 2015 | 22.33 | 22.45 | 22.26 | 22.41 | 10,805,518 | +0.05(+0.21%) |
Aug 13, 2015 | 22.36 | 22.44 | 22.31 | 22.36 | 8,548,149 | -0.14(-0.60%) |
Aug 12, 2015 | 22.39 | 22.49 | 22.18 | 22.49 | 13,734,197 | -0.24(-1.05%) |
Aug 11, 2015 | 22.84 | 22.87 | 22.62 | 22.73 | 4,919,311 | -0.53(-2.26%) |
Aug 10, 2015 | 23.00 | 23.28 | 23.00 | 23.26 | 2,255,437 | +0.30(+1.32%) |
Aug 07, 2015 | 22.84 | 22.98 | 22.81 | 22.96 | 3,912,687 | -0.07(-0.31%) |
Aug 06, 2015 | 23.09 | 23.12 | 22.95 | 23.03 | 2,524,305 | +0.01(+0.03%) |
Aug 05, 2015 | 23.00 | 23.08 | 22.96 | 23.02 | 5,184,642 | +0.26(+1.12%) |
Aug 04, 2015 | 22.84 | 22.91 | 22.72 | 22.76 | 2,206,907 | -0.01(-0.04%) |