Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.54 | 19.91 | 19.33 | 19.77 | 5,519,464 | +0.26(+1.31%) |
Oct 29, 2015 | 19.32 | 19.89 | 19.32 | 19.51 | 3,925,113 | +0.01(+0.05%) |
Oct 28, 2015 | 19.13 | 19.66 | 19.03 | 19.50 | 4,804,100 | +0.51(+2.69%) |
Oct 27, 2015 | 19.07 | 19.27 | 18.83 | 18.99 | 3,252,021 | -0.19(-0.97%) |
Oct 26, 2015 | 19.10 | 19.34 | 18.99 | 19.18 | 2,854,439 | +0.03(+0.15%) |
Oct 23, 2015 | 19.04 | 19.20 | 18.84 | 19.15 | 4,033,022 | +0.16(+0.83%) |
Oct 22, 2015 | 19.23 | 19.39 | 18.65 | 18.99 | 5,288,198 | -0.23(-1.18%) |
Oct 21, 2015 | 19.55 | 19.72 | 19.16 | 19.22 | 4,070,164 | -0.29(-1.46%) |
Oct 20, 2015 | 18.80 | 19.66 | 18.75 | 19.50 | 5,347,095 | +0.52(+2.74%) |
Oct 19, 2015 | 18.18 | 19.10 | 18.15 | 18.98 | 13,255,772 | +0.56(+3.04%) |
Oct 16, 2015 | 22.67 | 22.67 | 18.19 | 18.42 | 24,834,074 | -7.34(-28.50%) |
Oct 15, 2015 | 25.20 | 25.76 | 25.12 | 25.76 | 2,150,317 | +0.60(+2.38%) |
Oct 14, 2015 | 25.36 | 25.55 | 25.06 | 25.16 | 2,720,726 | -0.28(-1.08%) |
Oct 13, 2015 | 25.63 | 25.92 | 25.31 | 25.44 | 3,240,653 | -0.39(-1.52%) |
Oct 12, 2015 | 26.08 | 26.18 | 25.67 | 25.83 | 1,614,162 | -0.23(-0.87%) |
Oct 09, 2015 | 26.41 | 26.59 | 25.95 | 26.06 | 2,263,932 | -0.27(-1.01%) |
Oct 08, 2015 | 25.66 | 26.36 | 25.55 | 26.32 | 2,442,151 | +0.57(+2.21%) |
Oct 07, 2015 | 25.40 | 25.98 | 25.32 | 25.75 | 4,994,084 | +0.56(+2.22%) |
Oct 06, 2015 | 25.17 | 25.61 | 25.05 | 25.19 | 2,604,655 | +0.07(+0.27%) |
Oct 05, 2015 | 24.57 | 25.22 | 24.37 | 25.12 | 3,598,943 | +0.80(+3.27%) |
Oct 02, 2015 | 23.43 | 24.35 | 23.05 | 24.33 | 4,113,765 | +0.06(+0.24%) |
Oct 01, 2015 | 23.88 | 24.38 | 23.79 | 24.27 | 3,837,442 | +0.47(+1.98%) |
Sep 30, 2015 | 23.71 | 24.14 | 23.47 | 23.80 | 4,023,461 | +0.35(+1.51%) |
Sep 29, 2015 | 23.25 | 23.53 | 22.81 | 23.44 | 3,767,009 | +0.25(+1.06%) |
Sep 28, 2015 | 23.73 | 23.78 | 23.18 | 23.20 | 3,100,331 | -0.77(-3.20%) |
Sep 25, 2015 | 23.91 | 24.16 | 23.64 | 23.96 | 2,550,771 | +0.28(+1.16%) |
Sep 24, 2015 | 23.10 | 23.80 | 22.96 | 23.69 | 3,315,059 | +0.36(+1.56%) |
Sep 23, 2015 | 24.08 | 24.22 | 23.13 | 23.33 | 3,263,700 | -0.72(-2.98%) |
Sep 22, 2015 | 24.11 | 24.41 | 23.93 | 24.04 | 2,593,887 | -0.44(-1.81%) |
Sep 21, 2015 | 24.34 | 24.77 | 24.22 | 24.49 | 2,574,944 | +0.32(+1.34%) |
Sep 18, 2015 | 23.95 | 24.34 | 23.89 | 24.16 | 5,810,974 | -0.16(-0.65%) |
Sep 17, 2015 | 24.47 | 24.76 | 24.23 | 24.32 | 3,241,454 | -0.19(-0.76%) |
Sep 16, 2015 | 24.19 | 24.57 | 24.15 | 24.51 | 2,235,032 | +0.31(+1.30%) |
Sep 15, 2015 | 23.88 | 24.32 | 23.84 | 24.19 | 2,210,762 | +0.38(+1.61%) |
Sep 14, 2015 | 23.83 | 23.89 | 23.61 | 23.81 | 2,384,560 | -0.18(-0.74%) |
Sep 11, 2015 | 23.88 | 24.04 | 23.55 | 23.98 | 3,359,415 | -0.14(-0.57%) |
Sep 10, 2015 | 23.93 | 24.40 | 23.69 | 24.12 | 3,025,746 | +0.18(+0.74%) |
Sep 09, 2015 | 24.66 | 24.84 | 23.88 | 23.95 | 3,491,120 | -0.06(-0.25%) |
Sep 08, 2015 | 23.67 | 24.04 | 23.46 | 24.00 | 2,568,643 | +0.72(+3.08%) |
Sep 04, 2015 | 23.07 | 23.29 | 23.29 | 23.29 | 2,492,545 | -0.19(-0.80%) |
Sep 03, 2015 | 23.41 | 23.74 | 23.20 | 23.47 | 3,144,347 | +0.18(+0.76%) |
Sep 02, 2015 | 23.10 | 23.30 | 22.64 | 23.30 | 4,023,283 | +0.43(+1.89%) |
Sep 01, 2015 | 23.16 | 23.51 | 22.76 | 22.86 | 4,872,511 | -0.96(-4.04%) |
Aug 31, 2015 | 23.11 | 24.04 | 22.92 | 23.83 | 3,692,642 | +0.46(+1.98%) |
Aug 28, 2015 | 23.09 | 23.49 | 23.09 | 23.37 | 4,504,694 | +0.12(+0.51%) |
Aug 27, 2015 | 22.42 | 23.42 | 22.29 | 23.25 | 3,794,518 | +1.22(+5.53%) |
Aug 26, 2015 | 21.98 | 22.11 | 21.53 | 22.03 | 4,325,010 | +0.57(+2.66%) |
Aug 25, 2015 | 22.32 | 22.58 | 21.44 | 21.46 | 4,423,526 | -0.14(-0.64%) |
Aug 24, 2015 | 21.03 | 22.55 | 21.03 | 21.60 | 5,691,080 | -1.07(-4.73%) |
Aug 21, 2015 | 23.04 | 23.32 | 22.66 | 22.67 | 3,932,025 | -0.59(-2.54%) |
Aug 20, 2015 | 23.60 | 23.76 | 23.25 | 23.26 | 2,923,391 | -0.51(-2.15%) |
Aug 19, 2015 | 23.94 | 24.11 | 23.73 | 23.77 | 3,325,037 | -0.30(-1.27%) |
Aug 18, 2015 | 23.96 | 24.18 | 23.93 | 24.07 | 2,371,294 | +0.03(+0.12%) |
Aug 17, 2015 | 23.95 | 24.10 | 23.71 | 24.04 | 2,978,611 | -0.07(-0.29%) |
Aug 14, 2015 | 23.77 | 24.29 | 23.75 | 24.11 | 2,602,507 | +0.33(+1.41%) |
Aug 13, 2015 | 24.42 | 24.47 | 23.73 | 23.78 | 4,225,172 | -0.74(-3.01%) |
Aug 12, 2015 | 23.79 | 24.62 | 23.77 | 24.52 | 3,997,237 | +0.48(+2.00%) |
Aug 11, 2015 | 23.75 | 24.09 | 23.66 | 24.03 | 3,740,429 | -0.03(-0.12%) |
Aug 10, 2015 | 23.43 | 24.30 | 23.39 | 24.06 | 4,333,754 | +0.83(+3.55%) |
Aug 07, 2015 | 22.80 | 23.37 | 22.76 | 23.24 | 4,349,825 | +0.29(+1.29%) |
Aug 06, 2015 | 22.76 | 23.37 | 22.29 | 22.94 | 6,701,780 | +0.23(+0.99%) |
Aug 05, 2015 | 24.84 | 25.31 | 22.62 | 22.72 | 13,725,751 | -4.15(-15.44%) |
Aug 04, 2015 | 26.99 | 27.16 | 26.73 | 26.86 | 2,325,828 | -0.09(-0.33%) |