Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.93 | 25.32 | 23.99 | 24.92 | 1,205,523 | +0.19(+0.78%) |
Oct 29, 2015 | 24.65 | 26.14 | 24.61 | 24.72 | 1,894,959 | -0.17(-0.70%) |
Oct 28, 2015 | 23.84 | 25.25 | 23.57 | 24.90 | 1,559,934 | +1.26(+5.33%) |
Oct 27, 2015 | 23.51 | 24.30 | 23.10 | 23.64 | 1,436,211 | -0.21(-0.89%) |
Oct 26, 2015 | 24.69 | 24.75 | 23.55 | 23.85 | 1,563,981 | -0.87(-3.53%) |
Oct 23, 2015 | 24.74 | 25.25 | 24.11 | 24.72 | 1,682,895 | -0.16(-0.62%) |
Oct 22, 2015 | 24.34 | 25.27 | 24.04 | 24.88 | 1,134,623 | +0.49(+2.03%) |
Oct 21, 2015 | 24.71 | 24.86 | 23.97 | 24.38 | 971,731 | -0.44(-1.76%) |
Oct 20, 2015 | 24.90 | 25.89 | 24.55 | 24.82 | 1,167,129 | -0.10(-0.39%) |
Oct 19, 2015 | 25.51 | 25.72 | 24.58 | 24.92 | 1,476,838 | -1.23(-4.71%) |
Oct 16, 2015 | 26.53 | 26.82 | 25.41 | 26.15 | 1,251,242 | -0.38(-1.42%) |
Oct 15, 2015 | 25.20 | 26.62 | 25.15 | 26.52 | 1,500,766 | +0.34(+1.30%) |
Oct 14, 2015 | 26.11 | 26.51 | 25.55 | 26.18 | 1,065,591 | -0.12(-0.44%) |
Oct 13, 2015 | 26.41 | 27.20 | 26.18 | 26.30 | 1,552,533 | -0.25(-0.95%) |
Oct 12, 2015 | 26.86 | 26.86 | 25.72 | 26.55 | 1,044,724 | -0.42(-1.55%) |
Oct 09, 2015 | 26.84 | 27.38 | 25.92 | 26.97 | 1,676,852 | +0.34(+1.27%) |
Oct 08, 2015 | 26.16 | 27.04 | 25.29 | 26.63 | 2,310,295 | +0.63(+2.42%) |
Oct 07, 2015 | 26.55 | 27.19 | 25.28 | 26.00 | 2,149,612 | -0.18(-0.70%) |
Oct 06, 2015 | 24.61 | 26.41 | 24.39 | 26.18 | 2,028,526 | +1.64(+6.67%) |
Oct 05, 2015 | 22.77 | 24.76 | 22.75 | 24.55 | 2,156,430 | +2.21(+9.89%) |
Oct 02, 2015 | 20.65 | 22.41 | 20.39 | 22.34 | 1,414,835 | +1.39(+6.61%) |
Oct 01, 2015 | 20.54 | 21.26 | 20.49 | 20.95 | 1,458,167 | +0.85(+4.24%) |
Sep 30, 2015 | 19.94 | 20.61 | 19.60 | 20.10 | 1,460,266 | +0.43(+2.17%) |
Sep 29, 2015 | 19.53 | 20.30 | 19.39 | 19.67 | 1,334,273 | +0.18(+0.94%) |
Sep 28, 2015 | 19.89 | 20.09 | 19.44 | 19.49 | 1,411,379 | -0.65(-3.22%) |
Sep 25, 2015 | 21.18 | 21.25 | 20.05 | 20.14 | 1,455,025 | -0.68(-3.26%) |
Sep 24, 2015 | 20.46 | 21.01 | 19.91 | 20.82 | 1,467,192 | +0.15(+0.75%) |
Sep 23, 2015 | 21.61 | 21.79 | 20.47 | 20.66 | 931,153 | -0.96(-4.44%) |
Sep 22, 2015 | 21.30 | 22.16 | 21.21 | 21.62 | 1,042,203 | -0.10(-0.45%) |
Sep 21, 2015 | 22.03 | 22.27 | 21.55 | 21.72 | 918,877 | +0.16(+0.76%) |
Sep 18, 2015 | 21.90 | 22.15 | 21.29 | 21.55 | 1,894,690 | -0.77(-3.43%) |
Sep 17, 2015 | 22.25 | 23.31 | 21.97 | 22.32 | 1,575,683 | +0.09(+0.39%) |
Sep 16, 2015 | 20.68 | 23.19 | 20.54 | 22.23 | 3,462,079 | +2.46(+12.45%) |
Sep 15, 2015 | 19.05 | 19.83 | 19.05 | 19.77 | 781,048 | +0.84(+4.45%) |
Sep 14, 2015 | 19.25 | 19.28 | 18.62 | 18.93 | 591,286 | -0.43(-2.20%) |
Sep 11, 2015 | 19.72 | 19.95 | 19.01 | 19.35 | 1,155,069 | -0.77(-3.81%) |
Sep 10, 2015 | 19.80 | 20.29 | 19.58 | 20.12 | 722,164 | +0.37(+1.86%) |
Sep 09, 2015 | 20.76 | 21.26 | 19.71 | 19.75 | 1,195,888 | -0.94(-4.54%) |
Sep 08, 2015 | 20.55 | 20.85 | 19.92 | 20.69 | 915,001 | +0.35(+1.72%) |
Sep 04, 2015 | 20.38 | 20.34 | 20.34 | 20.34 | 777,427 | -0.33(-1.59%) |
Sep 03, 2015 | 21.16 | 21.87 | 20.51 | 20.67 | 1,230,723 | -0.24(-1.16%) |
Sep 02, 2015 | 21.18 | 21.26 | 19.65 | 20.91 | 1,303,817 | +0.11(+0.51%) |
Sep 01, 2015 | 21.25 | 22.17 | 20.57 | 20.81 | 1,499,953 | -1.40(-6.29%) |
Aug 31, 2015 | 21.43 | 22.70 | 21.05 | 22.20 | 1,279,283 | +0.47(+2.14%) |
Aug 28, 2015 | 21.36 | 22.42 | 21.27 | 21.74 | 1,488,506 | +0.31(+1.45%) |
Aug 27, 2015 | 20.06 | 21.79 | 19.83 | 21.43 | 1,701,384 | +2.04(+10.49%) |
Aug 26, 2015 | 19.01 | 19.47 | 18.67 | 19.39 | 976,217 | +0.84(+4.55%) |
Aug 25, 2015 | 19.73 | 19.73 | 18.49 | 18.55 | 1,120,699 | -0.31(-1.64%) |
Aug 24, 2015 | 19.38 | 20.54 | 18.83 | 18.86 | 1,242,067 | -1.73(-8.38%) |
Aug 21, 2015 | 20.33 | 20.79 | 19.95 | 20.58 | 1,003,996 | +0.10(+0.47%) |
Aug 20, 2015 | 20.71 | 21.16 | 20.48 | 20.49 | 922,756 | -0.40(-1.90%) |
Aug 19, 2015 | 21.72 | 22.01 | 20.60 | 20.88 | 989,496 | -1.12(-5.11%) |
Aug 18, 2015 | 21.85 | 22.12 | 21.58 | 22.01 | 745,656 | +0.09(+0.40%) |
Aug 17, 2015 | 22.08 | 22.29 | 21.74 | 21.92 | 566,368 | -0.19(-0.88%) |
Aug 14, 2015 | 21.83 | 22.25 | 21.56 | 22.11 | 703,823 | +0.25(+1.15%) |
Aug 13, 2015 | 21.82 | 22.17 | 21.47 | 21.86 | 1,098,861 | -0.16(-0.75%) |
Aug 12, 2015 | 21.12 | 22.09 | 20.54 | 22.03 | 821,560 | +0.86(+4.08%) |
Aug 11, 2015 | 20.96 | 21.47 | 20.52 | 21.16 | 1,243,763 | -0.54(-2.50%) |
Aug 10, 2015 | 20.97 | 21.75 | 20.64 | 21.71 | 1,692,982 | +0.86(+4.14%) |
Aug 07, 2015 | 21.35 | 22.04 | 20.64 | 20.85 | 1,442,545 | -0.75(-3.46%) |
Aug 06, 2015 | 20.24 | 21.67 | 20.11 | 21.59 | 1,723,541 | +0.99(+4.80%) |
Aug 05, 2015 | 21.03 | 21.62 | 18.90 | 20.60 | 4,123,332 | -0.40(-1.89%) |
Aug 04, 2015 | 20.97 | 21.41 | 20.73 | 21.00 | 1,514,512 | +0.19(+0.93%) |