Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.07 | 22.30 | 21.89 | 22.12 | 8,809,473 | -0.01(-0.03%) |
Oct 29, 2015 | 21.92 | 22.31 | 21.89 | 22.12 | 11,745,260 | -0.02(-0.08%) |
Oct 28, 2015 | 21.74 | 22.36 | 21.73 | 22.14 | 15,641,316 | +0.57(+2.64%) |
Oct 27, 2015 | 21.57 | 21.80 | 21.44 | 21.57 | 16,371,222 | -0.14(-0.66%) |
Oct 26, 2015 | 22.05 | 22.08 | 21.71 | 21.71 | 8,242,979 | -0.42(-1.88%) |
Oct 23, 2015 | 22.20 | 22.30 | 22.00 | 22.13 | 7,695,042 | -0.12(-0.56%) |
Oct 22, 2015 | 22.07 | 22.30 | 22.03 | 22.25 | 13,129,519 | +0.48(+2.22%) |
Oct 21, 2015 | 21.87 | 21.97 | 21.71 | 21.77 | 10,499,316 | +0.11(+0.49%) |
Oct 20, 2015 | 21.37 | 21.73 | 21.35 | 21.66 | 8,725,824 | +0.02(+0.09%) |
Oct 19, 2015 | 21.89 | 21.92 | 21.50 | 21.65 | 7,946,532 | -0.57(-2.57%) |
Oct 16, 2015 | 22.24 | 22.25 | 21.91 | 22.22 | 9,144,244 | +0.11(+0.50%) |
Oct 15, 2015 | 21.91 | 22.11 | 21.70 | 22.10 | 9,897,535 | +0.22(+1.02%) |
Oct 14, 2015 | 21.72 | 21.95 | 21.62 | 21.88 | 12,085,880 | +0.37(+1.70%) |
Oct 13, 2015 | 21.31 | 21.78 | 21.25 | 21.52 | 11,461,440 | -0.40(-1.81%) |
Oct 12, 2015 | 22.14 | 22.16 | 21.82 | 21.91 | 11,383,012 | -0.37(-1.64%) |
Oct 09, 2015 | 22.48 | 22.49 | 22.17 | 22.28 | 14,259,396 | +0.00(+0.00%) |
Oct 08, 2015 | 21.87 | 22.34 | 21.86 | 22.28 | 13,722,585 | +0.15(+0.70%) |
Oct 07, 2015 | 22.13 | 22.36 | 21.89 | 22.12 | 40,362,320 | +0.87(+4.08%) |
Oct 06, 2015 | 20.93 | 21.45 | 20.91 | 21.25 | 20,076,338 | +0.51(+2.45%) |
Oct 05, 2015 | 20.56 | 20.82 | 20.55 | 20.75 | 17,234,016 | +0.60(+2.98%) |
Oct 02, 2015 | 19.50 | 20.15 | 19.46 | 20.15 | 19,774,976 | +0.97(+5.04%) |
Oct 01, 2015 | 19.61 | 19.75 | 19.07 | 19.18 | 15,638,443 | +0.25(+1.31%) |
Sep 30, 2015 | 18.70 | 18.94 | 18.63 | 18.93 | 9,917,958 | +0.58(+3.14%) |
Sep 29, 2015 | 18.50 | 18.55 | 18.25 | 18.36 | 13,020,246 | +0.15(+0.85%) |
Sep 28, 2015 | 18.51 | 18.51 | 18.18 | 18.20 | 12,760,276 | -0.65(-3.45%) |
Sep 25, 2015 | 18.89 | 18.99 | 18.74 | 18.85 | 11,172,892 | +0.17(+0.89%) |
Sep 24, 2015 | 18.39 | 18.78 | 18.28 | 18.68 | 15,731,346 | +0.15(+0.80%) |
Sep 23, 2015 | 18.98 | 18.99 | 18.51 | 18.54 | 12,087,691 | -0.29(-1.55%) |
Sep 22, 2015 | 18.65 | 18.86 | 18.60 | 18.83 | 16,717,001 | -0.42(-2.16%) |
Sep 21, 2015 | 19.23 | 19.31 | 19.14 | 19.24 | 8,959,576 | -0.02(-0.10%) |
Sep 18, 2015 | 19.52 | 19.63 | 19.19 | 19.26 | 12,624,198 | -0.63(-3.18%) |
Sep 17, 2015 | 19.90 | 20.21 | 19.79 | 19.89 | 12,970,370 | -0.01(-0.06%) |
Sep 16, 2015 | 19.61 | 19.98 | 19.61 | 19.90 | 12,662,928 | +0.63(+3.28%) |
Sep 15, 2015 | 19.16 | 19.39 | 19.14 | 19.27 | 9,065,707 | +0.27(+1.40%) |
Sep 14, 2015 | 19.04 | 19.09 | 18.86 | 19.01 | 9,091,181 | -0.20(-1.06%) |
Sep 11, 2015 | 19.24 | 19.26 | 19.07 | 19.21 | 10,052,082 | -0.12(-0.64%) |
Sep 10, 2015 | 19.27 | 19.47 | 19.07 | 19.33 | 17,092,668 | +0.19(+1.00%) |
Sep 09, 2015 | 19.75 | 19.85 | 19.13 | 19.14 | 20,775,424 | -0.32(-1.62%) |
Sep 08, 2015 | 19.58 | 19.59 | 19.34 | 19.46 | 37,020,232 | +0.44(+2.31%) |
Sep 04, 2015 | 19.33 | 19.02 | 19.02 | 19.02 | 27,370,370 | -1.06(-5.28%) |
Sep 03, 2015 | 19.94 | 20.38 | 19.87 | 20.08 | 12,004,265 | +0.13(+0.65%) |
Sep 02, 2015 | 20.11 | 20.12 | 19.55 | 19.95 | 17,206,268 | +0.04(+0.19%) |
Sep 01, 2015 | 20.05 | 20.21 | 19.78 | 19.91 | 17,416,254 | -0.87(-4.17%) |
Aug 31, 2015 | 20.43 | 20.83 | 20.13 | 20.78 | 11,484,330 | +0.17(+0.84%) |
Aug 28, 2015 | 20.20 | 20.80 | 20.20 | 20.60 | 14,654,898 | +0.14(+0.70%) |
Aug 27, 2015 | 19.78 | 20.46 | 19.75 | 20.46 | 20,933,868 | +1.20(+6.21%) |
Aug 26, 2015 | 19.60 | 19.61 | 18.91 | 19.27 | 19,373,804 | +0.24(+1.27%) |
Aug 25, 2015 | 19.80 | 19.84 | 19.01 | 19.02 | 20,901,804 | -0.30(-1.54%) |
Aug 24, 2015 | 19.51 | 19.96 | 19.14 | 19.32 | 29,958,210 | -1.23(-5.97%) |
Aug 21, 2015 | 21.22 | 21.32 | 20.54 | 20.55 | 14,006,926 | -0.75(-3.52%) |
Aug 20, 2015 | 21.69 | 21.87 | 21.30 | 21.30 | 10,531,838 | -0.17(-0.81%) |
Aug 19, 2015 | 21.72 | 21.78 | 21.34 | 21.47 | 10,658,943 | -0.37(-1.67%) |
Aug 18, 2015 | 21.86 | 21.88 | 21.77 | 21.84 | 7,201,851 | -0.17(-0.79%) |
Aug 17, 2015 | 21.98 | 22.03 | 21.78 | 22.01 | 8,974,711 | -0.15(-0.67%) |
Aug 14, 2015 | 22.02 | 22.22 | 22.00 | 22.16 | 7,524,968 | -0.09(-0.42%) |
Aug 13, 2015 | 22.33 | 22.35 | 22.18 | 22.25 | 8,650,107 | -0.32(-1.43%) |
Aug 12, 2015 | 22.28 | 22.61 | 22.15 | 22.57 | 10,271,664 | +0.24(+1.08%) |
Aug 11, 2015 | 22.20 | 22.34 | 22.05 | 22.33 | 9,898,723 | -0.14(-0.63%) |
Aug 10, 2015 | 22.09 | 22.49 | 22.00 | 22.48 | 10,377,936 | +0.37(+1.68%) |
Aug 07, 2015 | 22.24 | 22.48 | 22.09 | 22.10 | 7,783,535 | -0.12(-0.56%) |
Aug 06, 2015 | 22.08 | 22.25 | 21.95 | 22.23 | 13,066,929 | +0.01(+0.03%) |
Aug 05, 2015 | 22.64 | 22.72 | 22.22 | 22.22 | 10,966,369 | -0.04(-0.19%) |
Aug 04, 2015 | 22.38 | 22.45 | 22.19 | 22.26 | 10,504,441 | +0.04(+0.16%) |