Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.79 | 21.79 | 21.54 | 21.70 | 480,520 | +0.14(+0.65%) |
Oct 29, 2015 | 21.66 | 21.82 | 21.18 | 21.56 | 206,081 | -0.24(-1.12%) |
Oct 28, 2015 | 21.54 | 21.86 | 21.47 | 21.80 | 624,547 | +0.27(+1.24%) |
Oct 27, 2015 | 21.45 | 21.58 | 21.40 | 21.54 | 529,894 | -0.01(-0.03%) |
Oct 26, 2015 | 21.72 | 21.89 | 21.42 | 21.54 | 487,491 | -0.16(-0.72%) |
Oct 23, 2015 | 21.89 | 21.97 | 21.62 | 21.70 | 659,525 | -0.19(-0.88%) |
Oct 22, 2015 | 21.77 | 21.94 | 21.68 | 21.89 | 679,202 | +0.21(+0.96%) |
Oct 21, 2015 | 21.94 | 22.07 | 21.61 | 21.68 | 321,628 | -0.25(-1.15%) |
Oct 20, 2015 | 21.89 | 22.06 | 21.89 | 21.94 | 220,937 | -0.04(-0.20%) |
Oct 19, 2015 | 21.90 | 22.01 | 21.77 | 21.98 | 148,329 | +0.01(+0.03%) |
Oct 16, 2015 | 22.05 | 22.23 | 21.89 | 21.97 | 242,383 | -0.03(-0.13%) |
Oct 15, 2015 | 21.83 | 22.14 | 21.71 | 22.00 | 360,756 | +0.26(+1.19%) |
Oct 14, 2015 | 21.97 | 22.01 | 21.67 | 21.74 | 174,161 | -0.20(-0.91%) |
Oct 13, 2015 | 22.03 | 22.19 | 21.85 | 21.94 | 225,596 | -0.12(-0.54%) |
Oct 12, 2015 | 22.04 | 22.46 | 21.88 | 22.06 | 836,058 | +0.02(+0.10%) |
Oct 09, 2015 | 22.05 | 22.23 | 21.94 | 22.04 | 599,223 | +0.01(+0.07%) |
Oct 08, 2015 | 21.88 | 22.23 | 21.69 | 22.03 | 941,412 | +0.14(+0.64%) |
Oct 07, 2015 | 21.57 | 21.92 | 21.53 | 21.88 | 466,141 | +0.35(+1.62%) |
Oct 06, 2015 | 21.63 | 21.67 | 21.42 | 21.54 | 279,271 | -0.16(-0.75%) |
Oct 05, 2015 | 21.29 | 21.70 | 21.22 | 21.70 | 330,003 | +0.50(+2.34%) |
Oct 02, 2015 | 20.92 | 21.21 | 20.65 | 21.20 | 383,638 | +0.33(+1.56%) |
Oct 01, 2015 | 21.27 | 21.38 | 20.70 | 20.88 | 446,911 | -0.40(-1.88%) |
Sep 30, 2015 | 21.27 | 21.45 | 21.11 | 21.28 | 834,561 | +0.10(+0.49%) |
Sep 29, 2015 | 21.06 | 21.23 | 21.00 | 21.17 | 461,412 | +0.15(+0.71%) |
Sep 28, 2015 | 20.88 | 21.10 | 20.88 | 21.02 | 426,490 | +0.07(+0.35%) |
Sep 25, 2015 | 20.59 | 21.15 | 20.50 | 20.95 | 387,917 | +0.44(+2.13%) |
Sep 24, 2015 | 20.45 | 20.64 | 20.41 | 20.51 | 300,435 | -0.07(-0.32%) |
Sep 23, 2015 | 20.52 | 20.73 | 20.46 | 20.58 | 306,563 | +0.10(+0.47%) |
Sep 22, 2015 | 20.39 | 20.59 | 20.39 | 20.48 | 333,785 | -0.05(-0.25%) |
Sep 21, 2015 | 20.53 | 20.74 | 20.44 | 20.53 | 312,701 | +0.07(+0.36%) |
Sep 18, 2015 | 20.81 | 21.07 | 20.42 | 20.46 | 905,908 | -0.54(-2.58%) |
Sep 17, 2015 | 20.85 | 21.23 | 20.76 | 21.00 | 563,927 | +0.10(+0.46%) |
Sep 16, 2015 | 20.67 | 20.94 | 20.58 | 20.91 | 438,077 | +0.29(+1.40%) |
Sep 15, 2015 | 20.36 | 20.66 | 20.26 | 20.62 | 658,962 | +0.27(+1.35%) |
Sep 14, 2015 | 20.53 | 20.68 | 20.28 | 20.34 | 354,337 | -0.17(-0.83%) |
Sep 11, 2015 | 20.30 | 20.55 | 20.23 | 20.51 | 309,199 | +0.13(+0.62%) |
Sep 10, 2015 | 20.65 | 20.77 | 20.29 | 20.39 | 767,114 | -0.29(-1.40%) |
Sep 09, 2015 | 20.76 | 20.93 | 20.55 | 20.68 | 824,106 | +0.07(+0.32%) |
Sep 08, 2015 | 20.32 | 20.65 | 20.22 | 20.61 | 328,334 | +0.42(+2.06%) |
Sep 04, 2015 | 20.12 | 20.19 | 20.19 | 20.19 | 342,374 | -0.01(-0.07%) |
Sep 03, 2015 | 20.28 | 20.39 | 20.10 | 20.21 | 349,720 | -0.04(-0.18%) |
Sep 02, 2015 | 20.41 | 20.42 | 20.06 | 20.25 | 421,960 | -0.01(-0.04%) |
Sep 01, 2015 | 20.75 | 20.95 | 20.21 | 20.25 | 551,314 | -0.71(-3.40%) |
Aug 31, 2015 | 21.18 | 21.18 | 20.83 | 20.96 | 576,444 | -0.31(-1.46%) |
Aug 28, 2015 | 21.38 | 21.44 | 20.99 | 21.28 | 461,131 | -0.17(-0.80%) |
Aug 27, 2015 | 21.60 | 21.70 | 21.19 | 21.45 | 387,182 | -0.06(-0.28%) |
Aug 26, 2015 | 21.51 | 21.59 | 20.99 | 21.51 | 785,284 | +0.30(+1.40%) |
Aug 25, 2015 | 21.74 | 21.79 | 21.17 | 21.21 | 1,141,999 | -0.23(-1.07%) |
Aug 24, 2015 | 21.27 | 21.98 | 21.06 | 21.44 | 596,811 | -0.48(-2.20%) |
Aug 21, 2015 | 22.02 | 22.22 | 21.91 | 21.92 | 363,434 | -0.26(-1.17%) |
Aug 20, 2015 | 22.25 | 22.52 | 22.06 | 22.18 | 278,242 | -0.22(-0.96%) |
Aug 19, 2015 | 22.34 | 22.47 | 22.08 | 22.40 | 300,378 | -0.09(-0.39%) |
Aug 18, 2015 | 22.57 | 22.70 | 22.45 | 22.48 | 180,791 | -0.18(-0.78%) |
Aug 17, 2015 | 22.46 | 22.70 | 22.32 | 22.66 | 388,256 | +0.20(+0.88%) |
Aug 14, 2015 | 22.76 | 22.92 | 22.40 | 22.46 | 384,967 | -0.40(-1.73%) |
Aug 13, 2015 | 22.58 | 22.92 | 22.52 | 22.86 | 168,640 | +0.22(+0.97%) |
Aug 12, 2015 | 22.39 | 22.67 | 22.37 | 22.64 | 222,331 | +0.16(+0.72%) |
Aug 11, 2015 | 22.49 | 22.83 | 22.40 | 22.48 | 302,379 | -0.09(-0.39%) |
Aug 10, 2015 | 22.91 | 22.91 | 22.55 | 22.56 | 315,603 | -0.18(-0.81%) |
Aug 07, 2015 | 22.60 | 22.90 | 22.40 | 22.75 | 255,888 | +0.10(+0.45%) |
Aug 06, 2015 | 22.54 | 22.81 | 22.51 | 22.65 | 482,768 | +0.10(+0.42%) |
Aug 05, 2015 | 22.26 | 22.71 | 22.22 | 22.55 | 363,194 | +0.39(+1.76%) |
Aug 04, 2015 | 22.12 | 22.32 | 22.07 | 22.16 | 222,032 | -0.02(-0.10%) |