Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.60 | 21.67 | 21.50 | 21.56 | 22,839 | +0.09(+0.40%) |
Oct 29, 2015 | 21.39 | 21.52 | 21.39 | 21.47 | 37,957 | +0.03(+0.12%) |
Oct 28, 2015 | 21.21 | 21.52 | 21.21 | 21.44 | 643,627 | +0.35(+1.66%) |
Oct 27, 2015 | 21.15 | 21.21 | 20.98 | 21.10 | 9,788 | -0.19(-0.88%) |
Oct 26, 2015 | 21.39 | 21.43 | 21.27 | 21.28 | 11,706 | -0.14(-0.68%) |
Oct 23, 2015 | 21.44 | 21.50 | 21.34 | 21.43 | 306,342 | +0.18(+0.84%) |
Oct 22, 2015 | 20.90 | 21.27 | 20.90 | 21.25 | 25,127 | +0.54(+2.59%) |
Oct 21, 2015 | 20.97 | 20.97 | 20.70 | 20.71 | 9,513 | -0.23(-1.10%) |
Oct 20, 2015 | 20.92 | 21.12 | 20.89 | 20.94 | 365,720 | +0.05(+0.24%) |
Oct 19, 2015 | 20.94 | 20.95 | 20.82 | 20.89 | 18,755 | -0.17(-0.81%) |
Oct 16, 2015 | 21.15 | 21.15 | 20.99 | 21.06 | 6,400 | -0.03(-0.17%) |
Oct 15, 2015 | 21.06 | 21.10 | 20.81 | 21.10 | 11,961 | +0.08(+0.37%) |
Oct 14, 2015 | 20.91 | 21.04 | 20.88 | 21.02 | 8,454 | +0.17(+0.82%) |
Oct 13, 2015 | 20.81 | 21.02 | 20.80 | 20.85 | 7,521 | -0.07(-0.33%) |
Oct 12, 2015 | 21.13 | 21.13 | 20.86 | 20.92 | 20,609 | -0.23(-1.09%) |
Oct 09, 2015 | 21.16 | 21.26 | 21.08 | 21.15 | 219,977 | +0.03(+0.16%) |
Oct 08, 2015 | 20.74 | 21.15 | 20.74 | 21.11 | 16,893 | +0.35(+1.68%) |
Oct 07, 2015 | 20.54 | 20.77 | 20.47 | 20.76 | 15,814 | +0.29(+1.42%) |
Oct 06, 2015 | 20.37 | 20.64 | 20.37 | 20.47 | 9,838 | +0.20(+0.97%) |
Oct 05, 2015 | 19.85 | 20.28 | 19.85 | 20.28 | 11,367 | +0.56(+2.85%) |
Oct 02, 2015 | 19.11 | 19.71 | 19.11 | 19.71 | 7,469 | +0.45(+2.34%) |
Oct 01, 2015 | 19.14 | 19.26 | 19.09 | 19.26 | 10,893 | +0.19(+0.98%) |
Sep 30, 2015 | 18.89 | 19.09 | 18.82 | 19.08 | 8,774 | +0.37(+1.96%) |
Sep 29, 2015 | 18.68 | 18.79 | 18.59 | 18.71 | 10,081 | +0.05(+0.27%) |
Sep 28, 2015 | 19.14 | 19.25 | 18.64 | 18.66 | 22,205 | -0.65(-3.35%) |
Sep 25, 2015 | 19.54 | 19.54 | 19.20 | 19.31 | 10,312 | -0.04(-0.22%) |
Sep 24, 2015 | 19.25 | 19.37 | 18.99 | 19.35 | 12,096 | -0.04(-0.22%) |
Sep 23, 2015 | 19.81 | 19.81 | 19.36 | 19.39 | 299,532 | -0.35(-1.77%) |
Sep 22, 2015 | 19.92 | 19.92 | 19.64 | 19.74 | 22,745 | -0.41(-2.03%) |
Sep 21, 2015 | 20.16 | 20.32 | 20.10 | 20.15 | 19,370 | +0.08(+0.38%) |
Sep 18, 2015 | 20.21 | 20.30 | 20.06 | 20.07 | 11,293 | -0.44(-2.13%) |
Sep 17, 2015 | 20.56 | 20.64 | 20.50 | 20.51 | 2,314 | -0.07(-0.33%) |
Sep 16, 2015 | 20.32 | 20.60 | 20.27 | 20.58 | 65,376 | +0.28(+1.38%) |
Sep 15, 2015 | 20.14 | 20.32 | 20.11 | 20.30 | 357,803 | +0.19(+0.97%) |
Sep 14, 2015 | 20.34 | 20.34 | 20.09 | 20.10 | 36,349 | -0.22(-1.08%) |
Sep 11, 2015 | 20.29 | 20.33 | 20.21 | 20.32 | 11,412 | -0.04(-0.21%) |
Sep 10, 2015 | 20.33 | 20.53 | 20.31 | 20.37 | 21,267 | -0.02(-0.09%) |
Sep 09, 2015 | 20.67 | 20.82 | 20.38 | 20.38 | 14,534 | -0.14(-0.70%) |
Sep 08, 2015 | 20.41 | 20.53 | 20.32 | 20.53 | 332,213 | +0.41(+2.02%) |
Sep 04, 2015 | 20.16 | 20.12 | 20.12 | 20.12 | 14,412 | -0.34(-1.65%) |
Sep 03, 2015 | 20.38 | 20.65 | 20.38 | 20.46 | 36,149 | +0.17(+0.83%) |
Sep 02, 2015 | 20.29 | 20.29 | 20.03 | 20.29 | 355,348 | +0.24(+1.18%) |
Sep 01, 2015 | 20.25 | 20.40 | 19.99 | 20.05 | 14,031 | -0.69(-3.30%) |
Aug 31, 2015 | 20.69 | 20.83 | 20.54 | 20.74 | 25,252 | -0.04(-0.20%) |
Aug 28, 2015 | 20.62 | 20.84 | 20.62 | 20.78 | 18,117 | +0.14(+0.70%) |
Aug 27, 2015 | 20.21 | 20.75 | 20.21 | 20.64 | 22,443 | +0.69(+3.44%) |
Aug 26, 2015 | 19.80 | 19.97 | 19.59 | 19.95 | 43,947 | +0.51(+2.62%) |
Aug 25, 2015 | 20.47 | 20.47 | 19.44 | 19.44 | 769,044 | -0.50(-2.51%) |
Aug 24, 2015 | 19.76 | 20.43 | 18.63 | 19.94 | 59,122 | -0.72(-3.48%) |
Aug 21, 2015 | 21.01 | 21.01 | 20.64 | 20.66 | 39,482 | -0.56(-2.65%) |
Aug 20, 2015 | 21.42 | 21.42 | 21.17 | 21.23 | 21,167 | -0.33(-1.51%) |
Aug 19, 2015 | 21.73 | 21.73 | 21.43 | 21.55 | 16,489 | -0.26(-1.20%) |
Aug 18, 2015 | 21.92 | 21.92 | 21.80 | 21.81 | 29,374 | -0.16(-0.73%) |
Aug 17, 2015 | 21.76 | 21.98 | 21.75 | 21.98 | 44,527 | +0.14(+0.66%) |
Aug 14, 2015 | 21.70 | 21.83 | 21.70 | 21.83 | 17,228 | +0.14(+0.66%) |
Aug 13, 2015 | 21.73 | 21.79 | 21.66 | 21.69 | 13,360 | -0.05(-0.24%) |
Aug 12, 2015 | 21.59 | 21.75 | 21.48 | 21.74 | 31,065 | +0.02(+0.09%) |
Aug 11, 2015 | 21.88 | 21.88 | 21.65 | 21.72 | 16,802 | -0.40(-1.80%) |
Aug 10, 2015 | 21.73 | 22.14 | 21.73 | 22.12 | 17,218 | +0.54(+2.51%) |
Aug 07, 2015 | 21.86 | 21.87 | 21.57 | 21.58 | 15,266 | -0.32(-1.47%) |
Aug 06, 2015 | 21.98 | 21.98 | 21.84 | 21.90 | 23,270 | -0.05(-0.23%) |
Aug 05, 2015 | 22.03 | 22.16 | 21.89 | 21.95 | 93,711 | +0.11(+0.50%) |
Aug 04, 2015 | 21.78 | 21.96 | 21.78 | 21.84 | 36,783 | +0.09(+0.43%) |