Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.56 | 20.83 | 20.48 | 20.73 | 1,081,128 | +0.20(+0.98%) |
Oct 29, 2015 | 20.28 | 20.85 | 20.22 | 20.53 | 1,935,665 | -0.03(-0.13%) |
Oct 28, 2015 | 21.89 | 21.89 | 19.72 | 20.56 | 3,956,148 | -2.00(-8.85%) |
Oct 27, 2015 | 22.45 | 22.67 | 22.29 | 22.55 | 777,328 | +0.08(+0.36%) |
Oct 26, 2015 | 22.43 | 22.64 | 22.30 | 22.47 | 469,171 | +0.02(+0.09%) |
Oct 23, 2015 | 22.04 | 22.56 | 21.90 | 22.45 | 765,302 | +0.57(+2.61%) |
Oct 22, 2015 | 22.58 | 22.58 | 21.45 | 21.88 | 884,092 | -0.66(-2.91%) |
Oct 21, 2015 | 22.67 | 22.76 | 22.16 | 22.54 | 1,002,618 | +0.03(+0.14%) |
Oct 20, 2015 | 22.49 | 22.64 | 22.34 | 22.51 | 465,215 | -0.04(-0.18%) |
Oct 19, 2015 | 22.22 | 22.74 | 22.21 | 22.55 | 545,698 | +0.22(+0.99%) |
Oct 16, 2015 | 22.06 | 22.50 | 21.91 | 22.33 | 3,040,045 | +0.27(+1.25%) |
Oct 15, 2015 | 21.49 | 22.08 | 21.47 | 22.05 | 887,418 | +0.52(+2.44%) |
Oct 14, 2015 | 21.98 | 22.24 | 21.40 | 21.53 | 912,789 | -0.39(-1.76%) |
Oct 13, 2015 | 22.26 | 22.46 | 21.86 | 21.91 | 883,071 | -0.49(-2.19%) |
Oct 12, 2015 | 22.26 | 22.49 | 22.03 | 22.40 | 575,127 | +0.21(+0.93%) |
Oct 09, 2015 | 22.09 | 22.29 | 21.89 | 22.20 | 637,812 | +0.17(+0.78%) |
Oct 08, 2015 | 22.15 | 22.22 | 21.74 | 22.02 | 1,023,722 | -0.13(-0.60%) |
Oct 07, 2015 | 21.98 | 22.47 | 21.71 | 22.16 | 1,435,870 | +0.26(+1.20%) |
Oct 06, 2015 | 21.96 | 22.09 | 21.67 | 21.90 | 1,230,849 | -0.14(-0.63%) |
Oct 05, 2015 | 22.14 | 22.44 | 21.72 | 22.03 | 2,820,480 | +0.04(+0.20%) |
Oct 02, 2015 | 21.18 | 22.02 | 20.94 | 21.99 | 1,153,266 | +0.58(+2.70%) |
Oct 01, 2015 | 21.78 | 21.98 | 21.12 | 21.41 | 1,137,450 | -0.32(-1.49%) |
Sep 30, 2015 | 21.60 | 21.88 | 21.39 | 21.74 | 1,106,477 | +0.38(+1.79%) |
Sep 29, 2015 | 20.90 | 21.84 | 20.90 | 21.35 | 1,347,903 | +0.45(+2.14%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.57 | 20.91 | 1,203,568 | -0.45(-2.09%) |
Sep 25, 2015 | 22.17 | 22.21 | 20.94 | 21.35 | 984,161 | -0.68(-3.08%) |
Sep 24, 2015 | 22.14 | 22.15 | 21.72 | 22.03 | 562,301 | -0.21(-0.96%) |
Sep 23, 2015 | 22.34 | 22.67 | 22.19 | 22.25 | 650,834 | -0.12(-0.53%) |
Sep 22, 2015 | 22.01 | 22.39 | 22.01 | 22.36 | 557,388 | +0.07(+0.31%) |
Sep 21, 2015 | 22.45 | 22.74 | 22.06 | 22.29 | 633,078 | -0.04(-0.20%) |
Sep 18, 2015 | 22.35 | 22.66 | 22.16 | 22.34 | 1,138,764 | -0.31(-1.35%) |
Sep 17, 2015 | 22.52 | 22.89 | 22.46 | 22.65 | 553,453 | +0.15(+0.66%) |
Sep 16, 2015 | 22.77 | 22.81 | 22.40 | 22.50 | 635,775 | -0.24(-1.04%) |
Sep 15, 2015 | 22.54 | 22.78 | 22.46 | 22.73 | 456,520 | +0.21(+0.93%) |
Sep 14, 2015 | 22.48 | 22.60 | 22.41 | 22.53 | 630,104 | +0.08(+0.38%) |
Sep 11, 2015 | 22.27 | 22.55 | 22.21 | 22.44 | 485,672 | +0.16(+0.74%) |
Sep 10, 2015 | 21.93 | 22.35 | 21.92 | 22.28 | 951,452 | +0.35(+1.59%) |
Sep 09, 2015 | 22.34 | 22.34 | 21.89 | 21.93 | 657,806 | -0.26(-1.15%) |
Sep 08, 2015 | 21.98 | 22.24 | 21.70 | 22.18 | 1,309,265 | +0.50(+2.31%) |
Sep 04, 2015 | 21.44 | 21.68 | 21.68 | 21.68 | 1,222,571 | +0.05(+0.22%) |
Sep 03, 2015 | 21.91 | 22.09 | 21.61 | 21.64 | 630,126 | -0.23(-1.03%) |
Sep 02, 2015 | 21.79 | 22.00 | 21.60 | 21.86 | 842,114 | +0.25(+1.14%) |
Sep 01, 2015 | 21.82 | 21.98 | 21.52 | 21.62 | 822,232 | -0.59(-2.68%) |
Aug 31, 2015 | 22.53 | 22.71 | 22.14 | 22.21 | 843,063 | -0.36(-1.58%) |
Aug 28, 2015 | 22.60 | 22.78 | 22.47 | 22.57 | 1,644,281 | -0.12(-0.52%) |
Aug 27, 2015 | 22.69 | 22.92 | 22.44 | 22.69 | 1,477,911 | +0.24(+1.05%) |
Aug 26, 2015 | 22.32 | 23.25 | 21.91 | 22.45 | 1,075,135 | +0.53(+2.40%) |
Aug 25, 2015 | 22.80 | 23.82 | 21.90 | 21.92 | 1,274,766 | -0.33(-1.48%) |
Aug 24, 2015 | 23.00 | 23.32 | 22.24 | 22.25 | 1,435,597 | -1.61(-6.75%) |
Aug 21, 2015 | 24.15 | 24.54 | 23.86 | 23.86 | 990,520 | -0.51(-2.11%) |
Aug 20, 2015 | 24.55 | 24.61 | 24.34 | 24.38 | 831,322 | -0.38(-1.53%) |
Aug 19, 2015 | 24.82 | 24.84 | 24.65 | 24.76 | 768,675 | -0.11(-0.45%) |
Aug 18, 2015 | 24.98 | 25.12 | 24.79 | 24.87 | 787,175 | -0.17(-0.67%) |
Aug 17, 2015 | 24.79 | 25.06 | 24.65 | 25.04 | 865,447 | +0.20(+0.80%) |
Aug 14, 2015 | 24.94 | 25.04 | 24.65 | 24.84 | 437,828 | -0.08(-0.33%) |
Aug 13, 2015 | 24.93 | 25.05 | 24.84 | 24.92 | 956,731 | -0.04(-0.18%) |
Aug 12, 2015 | 25.03 | 25.33 | 24.69 | 24.96 | 1,127,429 | -0.34(-1.34%) |
Aug 11, 2015 | 25.35 | 25.57 | 25.15 | 25.30 | 973,656 | -0.23(-0.91%) |
Aug 10, 2015 | 25.60 | 25.87 | 25.41 | 25.53 | 1,014,668 | +0.11(+0.42%) |
Aug 07, 2015 | 25.68 | 26.04 | 24.98 | 25.43 | 1,433,831 | -0.34(-1.31%) |
Aug 06, 2015 | 26.56 | 26.85 | 25.56 | 25.76 | 1,378,756 | -0.26(-1.02%) |
Aug 05, 2015 | 25.88 | 26.12 | 25.83 | 26.03 | 731,844 | +0.30(+1.17%) |
Aug 04, 2015 | 25.80 | 25.92 | 25.54 | 25.73 | 1,141,398 | -0.05(-0.20%) |