Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.03 | 23.19 | 22.89 | 22.89 | 1,013,147 | -0.11(-0.48%) |
Oct 29, 2015 | 22.81 | 23.04 | 22.78 | 23.00 | 708,059 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.97 | 22.22 | 22.96 | 678,328 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 451,945 | -0.23(-1.03%) |
Oct 26, 2015 | 22.47 | 22.62 | 22.32 | 22.49 | 389,686 | +0.06(+0.29%) |
Oct 23, 2015 | 22.09 | 22.47 | 22.05 | 22.43 | 476,720 | +0.46(+2.10%) |
Oct 22, 2015 | 21.88 | 22.10 | 21.82 | 21.97 | 573,432 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.37 | 21.70 | 21.79 | 685,875 | -0.39(-1.75%) |
Oct 20, 2015 | 22.12 | 22.23 | 21.92 | 22.18 | 646,570 | +0.01(+0.04%) |
Oct 19, 2015 | 22.34 | 22.60 | 22.11 | 22.17 | 1,004,996 | -0.23(-1.03%) |
Oct 16, 2015 | 22.13 | 22.46 | 22.02 | 22.40 | 638,691 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.36 | 22.05 | 22.12 | 717,448 | +0.00(+0.00%) |
Oct 14, 2015 | 22.47 | 22.49 | 22.09 | 22.12 | 388,426 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.34 | 22.47 | 543,175 | +0.01(+0.04%) |
Oct 12, 2015 | 22.61 | 22.61 | 22.40 | 22.46 | 485,764 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.57 | 374,566 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.47 | 22.01 | 22.28 | 830,492 | +0.06(+0.29%) |
Oct 07, 2015 | 21.72 | 22.25 | 21.71 | 22.22 | 702,622 | +0.58(+2.69%) |
Oct 06, 2015 | 21.88 | 21.97 | 21.51 | 21.64 | 952,077 | -0.22(-1.01%) |
Oct 05, 2015 | 21.77 | 21.97 | 21.73 | 21.86 | 1,175,748 | +0.14(+0.64%) |
Oct 02, 2015 | 21.72 | 21.75 | 21.32 | 21.72 | 962,722 | -0.18(-0.84%) |
Oct 01, 2015 | 21.76 | 21.99 | 21.51 | 21.90 | 718,885 | +0.09(+0.42%) |
Sep 30, 2015 | 21.08 | 21.89 | 21.02 | 21.81 | 1,092,344 | +1.03(+4.93%) |
Sep 29, 2015 | 20.85 | 20.96 | 20.65 | 20.79 | 691,557 | -0.07(-0.35%) |
Sep 28, 2015 | 21.18 | 21.24 | 20.82 | 20.86 | 528,474 | -0.42(-1.95%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.19 | 21.28 | 422,457 | +0.02(+0.09%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.06 | 21.26 | 612,227 | -0.18(-0.82%) |
Sep 23, 2015 | 21.49 | 21.54 | 21.38 | 21.43 | 505,082 | -0.06(-0.26%) |
Sep 22, 2015 | 21.40 | 21.64 | 21.20 | 21.49 | 1,046,634 | -0.19(-0.89%) |
Sep 21, 2015 | 21.48 | 21.83 | 21.47 | 21.68 | 556,955 | +0.32(+1.51%) |
Sep 18, 2015 | 21.40 | 21.74 | 21.27 | 21.36 | 1,224,268 | -0.31(-1.45%) |
Sep 17, 2015 | 21.53 | 21.94 | 21.52 | 21.67 | 655,738 | +0.18(+0.82%) |
Sep 16, 2015 | 21.23 | 21.57 | 21.23 | 21.50 | 779,009 | +0.25(+1.17%) |
Sep 15, 2015 | 21.22 | 21.33 | 21.14 | 21.25 | 684,974 | +0.15(+0.70%) |
Sep 14, 2015 | 21.26 | 21.32 | 21.08 | 21.10 | 397,814 | -0.14(-0.65%) |
Sep 11, 2015 | 21.07 | 21.29 | 20.92 | 21.24 | 329,865 | +0.06(+0.26%) |
Sep 10, 2015 | 21.04 | 21.29 | 21.04 | 21.18 | 480,447 | +0.10(+0.48%) |
Sep 09, 2015 | 21.30 | 21.44 | 21.06 | 21.08 | 497,260 | -0.07(-0.35%) |
Sep 08, 2015 | 20.92 | 21.19 | 20.83 | 21.16 | 583,422 | +0.53(+2.55%) |
Sep 04, 2015 | 20.67 | 20.63 | 20.63 | 20.63 | 503,888 | -0.26(-1.24%) |
Sep 03, 2015 | 21.01 | 21.23 | 20.84 | 20.89 | 730,207 | -0.08(-0.40%) |
Sep 02, 2015 | 20.92 | 21.04 | 20.68 | 20.97 | 702,487 | +0.23(+1.11%) |
Sep 01, 2015 | 20.92 | 21.05 | 20.66 | 20.74 | 620,366 | -0.51(-2.39%) |
Aug 31, 2015 | 21.53 | 21.63 | 21.15 | 21.25 | 616,722 | -0.40(-1.84%) |
Aug 28, 2015 | 21.17 | 21.65 | 21.10 | 21.64 | 677,049 | +0.34(+1.60%) |
Aug 27, 2015 | 21.08 | 21.47 | 20.99 | 21.30 | 1,283,428 | +0.26(+1.23%) |
Aug 26, 2015 | 20.55 | 21.10 | 20.37 | 21.04 | 1,482,059 | +0.83(+4.11%) |
Aug 25, 2015 | 20.53 | 20.68 | 20.19 | 20.21 | 1,601,035 | +0.39(+1.96%) |
Aug 24, 2015 | 19.52 | 20.28 | 19.35 | 19.83 | 1,368,603 | -0.55(-2.68%) |
Aug 21, 2015 | 20.57 | 20.66 | 20.35 | 20.37 | 956,401 | -0.31(-1.52%) |
Aug 20, 2015 | 20.86 | 20.90 | 20.66 | 20.68 | 558,266 | -0.33(-1.58%) |
Aug 19, 2015 | 20.91 | 21.16 | 20.68 | 21.02 | 762,559 | +0.05(+0.22%) |
Aug 18, 2015 | 21.08 | 21.20 | 20.95 | 20.97 | 504,733 | -0.09(-0.44%) |
Aug 17, 2015 | 20.88 | 21.06 | 20.62 | 21.06 | 475,912 | +0.17(+0.80%) |
Aug 14, 2015 | 20.97 | 21.07 | 20.76 | 20.90 | 577,985 | -0.11(-0.53%) |
Aug 13, 2015 | 21.10 | 21.12 | 20.93 | 21.01 | 293,200 | -0.02(-0.09%) |
Aug 12, 2015 | 21.13 | 21.21 | 20.77 | 21.03 | 412,915 | -0.10(-0.48%) |
Aug 11, 2015 | 20.87 | 21.22 | 20.85 | 21.13 | 778,324 | +0.11(+0.53%) |
Aug 10, 2015 | 21.16 | 21.37 | 21.01 | 21.02 | 512,832 | -0.08(-0.39%) |
Aug 07, 2015 | 20.93 | 21.15 | 20.76 | 21.10 | 788,354 | +0.15(+0.71%) |
Aug 06, 2015 | 21.89 | 21.89 | 20.93 | 20.95 | 923,010 | -0.89(-4.06%) |
Aug 05, 2015 | 20.92 | 22.21 | 20.90 | 21.84 | 1,490,851 | +1.28(+6.25%) |
Aug 04, 2015 | 20.55 | 20.66 | 20.48 | 20.55 | 475,896 | -0.02(-0.09%) |