Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.59 | 20.85 | 20.51 | 20.75 | 1,080,038 | +0.20(+0.98%) |
Oct 29, 2015 | 20.30 | 20.87 | 20.24 | 20.55 | 1,933,712 | -0.03(-0.13%) |
Oct 28, 2015 | 21.91 | 21.91 | 19.74 | 20.58 | 3,952,158 | -2.00(-8.85%) |
Oct 27, 2015 | 22.47 | 22.69 | 22.31 | 22.58 | 776,543 | +0.08(+0.36%) |
Oct 26, 2015 | 22.45 | 22.66 | 22.32 | 22.50 | 468,697 | +0.02(+0.09%) |
Oct 23, 2015 | 22.06 | 22.58 | 21.93 | 22.48 | 764,530 | +0.57(+2.61%) |
Oct 22, 2015 | 22.61 | 22.61 | 21.47 | 21.90 | 883,200 | -0.66(-2.91%) |
Oct 21, 2015 | 22.69 | 22.78 | 22.18 | 22.56 | 1,001,607 | +0.03(+0.14%) |
Oct 20, 2015 | 22.51 | 22.66 | 22.36 | 22.53 | 464,745 | -0.04(-0.18%) |
Oct 19, 2015 | 22.24 | 22.76 | 22.23 | 22.57 | 545,148 | +0.22(+0.99%) |
Oct 16, 2015 | 22.08 | 22.52 | 21.93 | 22.35 | 3,036,979 | +0.28(+1.25%) |
Oct 15, 2015 | 21.51 | 22.10 | 21.49 | 22.07 | 886,523 | +0.52(+2.44%) |
Oct 14, 2015 | 22.00 | 22.26 | 21.43 | 21.55 | 911,868 | -0.39(-1.76%) |
Oct 13, 2015 | 22.28 | 22.48 | 21.89 | 21.93 | 882,180 | -0.49(-2.19%) |
Oct 12, 2015 | 22.28 | 22.52 | 22.05 | 22.43 | 574,547 | +0.21(+0.93%) |
Oct 09, 2015 | 22.11 | 22.32 | 21.91 | 22.22 | 637,169 | +0.17(+0.78%) |
Oct 08, 2015 | 22.18 | 22.24 | 21.76 | 22.05 | 1,022,689 | -0.13(-0.61%) |
Oct 07, 2015 | 22.00 | 22.49 | 21.73 | 22.18 | 1,434,421 | +0.26(+1.20%) |
Oct 06, 2015 | 21.98 | 22.11 | 21.69 | 21.92 | 1,229,607 | -0.14(-0.63%) |
Oct 05, 2015 | 22.16 | 22.46 | 21.74 | 22.06 | 2,817,635 | +0.04(+0.20%) |
Oct 02, 2015 | 21.20 | 22.04 | 20.96 | 22.01 | 1,152,103 | +0.58(+2.70%) |
Oct 01, 2015 | 21.80 | 22.00 | 21.14 | 21.43 | 1,136,303 | -0.32(-1.49%) |
Sep 30, 2015 | 21.62 | 21.91 | 21.41 | 21.76 | 1,105,361 | +0.38(+1.79%) |
Sep 29, 2015 | 20.92 | 21.86 | 20.92 | 21.37 | 1,346,544 | +0.45(+2.14%) |
Sep 28, 2015 | 21.35 | 21.41 | 20.59 | 20.93 | 1,202,354 | -0.45(-2.09%) |
Sep 25, 2015 | 22.20 | 22.23 | 20.96 | 21.37 | 983,168 | -0.68(-3.08%) |
Sep 24, 2015 | 22.16 | 22.18 | 21.74 | 22.05 | 561,734 | -0.21(-0.96%) |
Sep 23, 2015 | 22.37 | 22.69 | 22.21 | 22.27 | 650,177 | -0.12(-0.53%) |
Sep 22, 2015 | 22.03 | 22.41 | 22.03 | 22.39 | 556,826 | +0.07(+0.31%) |
Sep 21, 2015 | 22.48 | 22.77 | 22.08 | 22.32 | 632,439 | -0.04(-0.20%) |
Sep 18, 2015 | 22.37 | 22.69 | 22.18 | 22.36 | 1,137,616 | -0.31(-1.35%) |
Sep 17, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 552,895 | +0.15(+0.66%) |
Sep 16, 2015 | 22.80 | 22.83 | 22.42 | 22.52 | 635,133 | -0.24(-1.04%) |
Sep 15, 2015 | 22.57 | 22.80 | 22.48 | 22.76 | 456,059 | +0.21(+0.93%) |
Sep 14, 2015 | 22.50 | 22.63 | 22.43 | 22.55 | 629,469 | +0.08(+0.38%) |
Sep 11, 2015 | 22.30 | 22.57 | 22.24 | 22.46 | 485,182 | +0.16(+0.74%) |
Sep 10, 2015 | 21.95 | 22.37 | 21.94 | 22.30 | 950,493 | +0.35(+1.59%) |
Sep 09, 2015 | 22.36 | 22.36 | 21.91 | 21.95 | 657,142 | -0.26(-1.15%) |
Sep 08, 2015 | 22.00 | 22.27 | 21.72 | 22.21 | 1,307,944 | +0.50(+2.31%) |
Sep 04, 2015 | 21.46 | 21.71 | 21.71 | 21.71 | 1,221,337 | +0.05(+0.22%) |
Sep 03, 2015 | 21.93 | 22.11 | 21.63 | 21.66 | 629,490 | -0.23(-1.03%) |
Sep 02, 2015 | 21.81 | 22.02 | 21.62 | 21.88 | 841,265 | +0.25(+1.14%) |
Sep 01, 2015 | 21.84 | 22.00 | 21.54 | 21.64 | 821,402 | -0.60(-2.68%) |
Aug 31, 2015 | 22.55 | 22.73 | 22.17 | 22.23 | 842,213 | -0.36(-1.58%) |
Aug 28, 2015 | 22.62 | 22.80 | 22.50 | 22.59 | 1,642,622 | -0.12(-0.52%) |
Aug 27, 2015 | 22.71 | 22.94 | 22.47 | 22.71 | 1,476,420 | +0.24(+1.05%) |
Aug 26, 2015 | 22.34 | 23.28 | 21.93 | 22.47 | 1,074,050 | +0.53(+2.40%) |
Aug 25, 2015 | 22.82 | 23.85 | 21.92 | 21.95 | 1,273,480 | -0.33(-1.48%) |
Aug 24, 2015 | 23.02 | 23.34 | 22.26 | 22.27 | 1,434,149 | -1.61(-6.75%) |
Aug 21, 2015 | 24.18 | 24.56 | 23.88 | 23.89 | 989,521 | -0.52(-2.11%) |
Aug 20, 2015 | 24.57 | 24.64 | 24.36 | 24.40 | 830,484 | -0.38(-1.53%) |
Aug 19, 2015 | 24.85 | 24.86 | 24.68 | 24.78 | 767,900 | -0.11(-0.45%) |
Aug 18, 2015 | 25.01 | 25.14 | 24.81 | 24.89 | 786,381 | -0.17(-0.67%) |
Aug 17, 2015 | 24.81 | 25.08 | 24.67 | 25.06 | 864,574 | +0.20(+0.80%) |
Aug 14, 2015 | 24.97 | 25.06 | 24.68 | 24.86 | 437,386 | -0.08(-0.33%) |
Aug 13, 2015 | 24.96 | 25.08 | 24.86 | 24.94 | 955,767 | -0.04(-0.18%) |
Aug 12, 2015 | 25.05 | 25.36 | 24.72 | 24.99 | 1,126,292 | -0.34(-1.34%) |
Aug 11, 2015 | 25.38 | 25.59 | 25.17 | 25.33 | 972,674 | -0.23(-0.91%) |
Aug 10, 2015 | 25.63 | 25.90 | 25.43 | 25.56 | 1,013,645 | +0.11(+0.42%) |
Aug 07, 2015 | 25.70 | 26.07 | 25.00 | 25.45 | 1,432,384 | -0.34(-1.31%) |
Aug 06, 2015 | 26.59 | 26.88 | 25.59 | 25.79 | 1,377,365 | -0.27(-1.02%) |
Aug 05, 2015 | 25.91 | 26.14 | 25.85 | 26.06 | 731,106 | +0.30(+1.17%) |
Aug 04, 2015 | 25.82 | 25.94 | 25.57 | 25.76 | 1,140,247 | -0.05(-0.20%) |