Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.13 | 22.32 | 21.94 | 22.22 | 3,136,554 | +0.18(+0.82%) |
Oct 29, 2015 | 22.32 | 22.41 | 22.00 | 22.04 | 3,060,080 | -0.37(-1.65%) |
Oct 28, 2015 | 21.88 | 22.44 | 21.80 | 22.41 | 5,651,997 | +0.66(+3.03%) |
Oct 27, 2015 | 22.00 | 23.30 | 21.75 | 21.75 | 10,502,015 | +0.40(+1.87%) |
Oct 26, 2015 | 21.33 | 21.53 | 21.33 | 21.35 | 2,858,090 | -0.04(-0.21%) |
Oct 23, 2015 | 21.26 | 21.41 | 21.09 | 21.39 | 2,984,085 | +0.27(+1.30%) |
Oct 22, 2015 | 21.09 | 21.44 | 21.00 | 21.12 | 4,770,339 | +0.12(+0.57%) |
Oct 21, 2015 | 21.28 | 21.34 | 20.98 | 21.00 | 2,775,514 | -0.14(-0.66%) |
Oct 20, 2015 | 21.20 | 21.30 | 21.11 | 21.14 | 3,473,214 | -0.07(-0.33%) |
Oct 19, 2015 | 21.33 | 21.43 | 21.07 | 21.21 | 4,199,976 | -0.14(-0.66%) |
Oct 16, 2015 | 21.46 | 21.52 | 21.27 | 21.35 | 2,378,791 | -0.04(-0.19%) |
Oct 15, 2015 | 21.44 | 21.52 | 21.23 | 21.39 | 2,414,825 | +0.05(+0.23%) |
Oct 14, 2015 | 21.59 | 21.77 | 21.33 | 21.34 | 2,856,643 | -0.29(-1.34%) |
Oct 13, 2015 | 21.59 | 21.79 | 21.34 | 21.63 | 2,295,126 | -0.03(-0.14%) |
Oct 12, 2015 | 21.73 | 21.79 | 21.64 | 21.66 | 1,419,991 | -0.09(-0.41%) |
Oct 09, 2015 | 21.42 | 21.80 | 21.09 | 21.75 | 2,469,944 | +0.38(+1.78%) |
Oct 08, 2015 | 21.31 | 21.39 | 21.12 | 21.37 | 2,425,178 | -0.03(-0.14%) |
Oct 07, 2015 | 21.40 | 21.50 | 20.99 | 21.40 | 3,208,348 | +0.08(+0.38%) |
Oct 06, 2015 | 21.37 | 21.53 | 21.18 | 21.32 | 3,767,154 | +0.02(+0.09%) |
Oct 05, 2015 | 20.95 | 21.30 | 20.92 | 21.30 | 3,091,031 | +0.49(+2.35%) |
Oct 02, 2015 | 20.31 | 20.80 | 20.08 | 20.81 | 3,447,540 | +0.29(+1.41%) |
Oct 01, 2015 | 20.74 | 20.80 | 20.23 | 20.52 | 3,485,979 | -0.16(-0.77%) |
Sep 30, 2015 | 20.67 | 20.80 | 20.49 | 20.68 | 3,343,473 | +0.24(+1.17%) |
Sep 29, 2015 | 20.53 | 20.66 | 20.37 | 20.44 | 2,570,188 | -0.04(-0.20%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.48 | 20.48 | 1,981,456 | -0.47(-2.27%) |
Sep 25, 2015 | 21.25 | 21.34 | 20.84 | 20.95 | 1,702,092 | -0.10(-0.45%) |
Sep 24, 2015 | 21.06 | 21.13 | 20.77 | 21.05 | 1,785,199 | -0.13(-0.61%) |
Sep 23, 2015 | 21.26 | 21.29 | 20.96 | 21.18 | 1,778,344 | -0.03(-0.14%) |
Sep 22, 2015 | 20.88 | 21.25 | 20.73 | 21.21 | 3,041,061 | +0.13(+0.62%) |
Sep 21, 2015 | 21.00 | 21.21 | 20.80 | 21.08 | 2,395,296 | +0.27(+1.30%) |
Sep 18, 2015 | 20.85 | 21.11 | 20.76 | 20.81 | 2,787,105 | -0.32(-1.51%) |
Sep 17, 2015 | 21.09 | 21.37 | 21.01 | 21.13 | 1,742,350 | -0.07(-0.33%) |
Sep 16, 2015 | 21.19 | 21.33 | 21.00 | 21.20 | 1,612,934 | +0.06(+0.28%) |
Sep 15, 2015 | 20.73 | 21.19 | 20.68 | 21.14 | 1,523,729 | +0.47(+2.27%) |
Sep 14, 2015 | 20.50 | 20.83 | 20.50 | 20.67 | 2,207,901 | +0.02(+0.10%) |
Sep 11, 2015 | 20.73 | 20.81 | 20.52 | 20.65 | 2,510,592 | -0.12(-0.58%) |
Sep 10, 2015 | 20.60 | 21.00 | 20.55 | 20.77 | 2,603,015 | +0.16(+0.78%) |
Sep 09, 2015 | 21.00 | 21.08 | 20.59 | 20.61 | 2,010,473 | -0.24(-1.15%) |
Sep 08, 2015 | 20.66 | 20.92 | 20.54 | 20.85 | 2,375,682 | +0.56(+2.76%) |
Sep 04, 2015 | 20.24 | 20.29 | 20.29 | 20.29 | 1,866,700 | -0.23(-1.12%) |
Sep 03, 2015 | 20.03 | 20.71 | 19.96 | 20.52 | 3,632,541 | +0.59(+2.96%) |
Sep 02, 2015 | 19.96 | 20.00 | 19.56 | 19.93 | 2,407,704 | +0.21(+1.06%) |
Sep 01, 2015 | 19.70 | 19.97 | 19.27 | 19.72 | 2,404,338 | -0.30(-1.50%) |
Aug 31, 2015 | 20.00 | 20.27 | 19.96 | 20.02 | 1,362,385 | -0.12(-0.60%) |
Aug 28, 2015 | 19.87 | 20.45 | 19.87 | 20.14 | 1,985,178 | +0.20(+1.00%) |
Aug 27, 2015 | 19.74 | 19.95 | 19.55 | 19.94 | 2,740,078 | +0.43(+2.20%) |
Aug 26, 2015 | 19.17 | 19.59 | 18.70 | 19.51 | 2,509,743 | +0.76(+4.05%) |
Aug 25, 2015 | 19.60 | 19.60 | 18.73 | 18.75 | 2,461,077 | -0.25(-1.32%) |
Aug 24, 2015 | 18.77 | 19.75 | 18.13 | 19.00 | 3,238,208 | -0.80(-4.04%) |
Aug 21, 2015 | 20.32 | 20.41 | 19.80 | 19.80 | 2,478,249 | -0.67(-3.27%) |
Aug 20, 2015 | 21.48 | 21.48 | 20.46 | 20.47 | 2,261,916 | -1.16(-5.36%) |
Aug 19, 2015 | 21.43 | 21.86 | 21.38 | 21.63 | 2,236,858 | +0.01(+0.05%) |
Aug 18, 2015 | 21.57 | 21.75 | 21.45 | 21.62 | 1,846,942 | -0.18(-0.83%) |
Aug 17, 2015 | 21.54 | 21.85 | 21.39 | 21.80 | 1,587,982 | +0.24(+1.11%) |
Aug 14, 2015 | 21.30 | 21.59 | 21.27 | 21.56 | 1,684,421 | +0.21(+0.98%) |
Aug 13, 2015 | 21.18 | 21.54 | 21.18 | 21.35 | 1,503,718 | +0.10(+0.47%) |
Aug 12, 2015 | 21.11 | 21.26 | 20.82 | 21.25 | 1,878,490 | -0.10(-0.47%) |
Aug 11, 2015 | 21.25 | 21.55 | 21.17 | 21.35 | 3,716,689 | -0.03(-0.14%) |
Aug 10, 2015 | 20.91 | 21.45 | 20.87 | 21.38 | 2,106,189 | +0.48(+2.30%) |
Aug 07, 2015 | 20.81 | 20.93 | 20.75 | 20.90 | 1,253,806 | +0.10(+0.48%) |
Aug 06, 2015 | 21.10 | 21.26 | 20.68 | 20.80 | 1,406,610 | -0.30(-1.42%) |
Aug 05, 2015 | 21.05 | 21.28 | 21.05 | 21.10 | 1,981,566 | +0.16(+0.76%) |
Aug 04, 2015 | 20.98 | 21.06 | 20.89 | 20.94 | 1,707,605 | -0.04(-0.19%) |