Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.09 | 22.16 | 21.88 | 21.88 | 957,992 | -0.13(-0.57%) |
Oct 29, 2015 | 21.81 | 22.16 | 21.81 | 22.00 | 1,090,663 | +0.04(+0.16%) |
Oct 28, 2015 | 21.32 | 21.99 | 21.29 | 21.97 | 833,281 | +0.71(+3.34%) |
Oct 27, 2015 | 21.47 | 21.54 | 21.17 | 21.26 | 885,803 | -0.33(-1.52%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.56 | 21.59 | 923,482 | -0.08(-0.38%) |
Oct 23, 2015 | 21.54 | 21.80 | 21.34 | 21.67 | 2,119,579 | +0.31(+1.47%) |
Oct 22, 2015 | 20.27 | 21.64 | 20.22 | 21.36 | 3,942,544 | +1.26(+6.29%) |
Oct 21, 2015 | 20.35 | 20.47 | 19.91 | 20.09 | 1,822,320 | -0.25(-1.22%) |
Oct 20, 2015 | 20.57 | 20.64 | 20.28 | 20.34 | 2,137,186 | -0.26(-1.26%) |
Oct 19, 2015 | 20.30 | 20.64 | 20.27 | 20.60 | 1,536,481 | +0.20(+0.98%) |
Oct 16, 2015 | 20.66 | 20.75 | 20.17 | 20.40 | 1,253,543 | -0.28(-1.37%) |
Oct 15, 2015 | 20.65 | 20.73 | 20.26 | 20.68 | 1,078,029 | +0.06(+0.27%) |
Oct 14, 2015 | 20.79 | 20.87 | 20.58 | 20.63 | 834,488 | -0.25(-1.21%) |
Oct 13, 2015 | 21.22 | 21.37 | 20.86 | 20.88 | 1,269,531 | -0.53(-2.47%) |
Oct 12, 2015 | 21.83 | 21.83 | 21.38 | 21.41 | 751,696 | -0.40(-1.84%) |
Oct 09, 2015 | 22.09 | 22.23 | 21.77 | 21.81 | 663,613 | -0.28(-1.28%) |
Oct 08, 2015 | 21.52 | 22.11 | 21.52 | 22.09 | 565,969 | +0.52(+2.39%) |
Oct 07, 2015 | 21.25 | 21.81 | 21.25 | 21.57 | 1,802,985 | +0.44(+2.08%) |
Oct 06, 2015 | 20.92 | 21.26 | 20.92 | 21.13 | 1,219,191 | +0.18(+0.88%) |
Oct 05, 2015 | 20.26 | 20.98 | 20.23 | 20.95 | 1,202,751 | +0.81(+4.04%) |
Oct 02, 2015 | 19.50 | 20.14 | 19.49 | 20.14 | 1,336,649 | +0.34(+1.74%) |
Oct 01, 2015 | 19.93 | 20.10 | 19.72 | 19.79 | 1,253,516 | -0.10(-0.51%) |
Sep 30, 2015 | 19.64 | 19.96 | 19.49 | 19.89 | 1,357,678 | +0.45(+2.32%) |
Sep 29, 2015 | 19.52 | 19.79 | 19.40 | 19.44 | 1,300,989 | -0.05(-0.26%) |
Sep 28, 2015 | 19.57 | 19.61 | 19.40 | 19.49 | 1,239,041 | -0.23(-1.17%) |
Sep 25, 2015 | 19.55 | 19.91 | 19.32 | 19.72 | 862,788 | +0.28(+1.43%) |
Sep 24, 2015 | 19.70 | 19.71 | 19.20 | 19.45 | 1,837,468 | -0.47(-2.34%) |
Sep 23, 2015 | 20.30 | 20.36 | 19.89 | 19.91 | 879,700 | -0.28(-1.40%) |
Sep 22, 2015 | 20.55 | 20.65 | 20.15 | 20.19 | 1,196,022 | -0.57(-2.76%) |
Sep 21, 2015 | 20.56 | 20.83 | 20.41 | 20.77 | 1,210,966 | +0.34(+1.69%) |
Sep 18, 2015 | 20.61 | 20.65 | 20.30 | 20.42 | 2,492,837 | -0.45(-2.16%) |
Sep 17, 2015 | 20.95 | 21.24 | 20.80 | 20.87 | 977,426 | -0.14(-0.68%) |
Sep 16, 2015 | 20.77 | 21.04 | 20.71 | 21.02 | 726,566 | +0.26(+1.23%) |
Sep 15, 2015 | 20.38 | 20.78 | 20.22 | 20.76 | 1,050,015 | +0.36(+1.79%) |
Sep 14, 2015 | 20.59 | 20.61 | 20.31 | 20.39 | 966,609 | -0.22(-1.07%) |
Sep 11, 2015 | 20.48 | 20.64 | 20.42 | 20.61 | 637,004 | +0.04(+0.19%) |
Sep 10, 2015 | 20.79 | 20.85 | 20.49 | 20.58 | 1,070,640 | -0.03(-0.16%) |
Sep 09, 2015 | 20.64 | 20.79 | 20.55 | 20.61 | 1,168,547 | +0.04(+0.22%) |
Sep 08, 2015 | 20.43 | 20.61 | 20.29 | 20.56 | 807,313 | +0.46(+2.27%) |
Sep 04, 2015 | 19.78 | 20.11 | 20.11 | 20.11 | 1,869,401 | +0.07(+0.34%) |
Sep 03, 2015 | 19.84 | 20.13 | 19.70 | 20.04 | 781,674 | +0.22(+1.09%) |
Sep 02, 2015 | 19.87 | 19.88 | 19.57 | 19.82 | 932,941 | +0.26(+1.32%) |
Sep 01, 2015 | 20.17 | 20.17 | 19.55 | 19.56 | 2,128,469 | -0.91(-4.45%) |
Aug 31, 2015 | 20.20 | 20.49 | 20.01 | 20.47 | 1,180,516 | +0.18(+0.89%) |
Aug 28, 2015 | 20.04 | 20.34 | 20.04 | 20.29 | 948,788 | +0.20(+0.99%) |
Aug 27, 2015 | 19.78 | 20.10 | 19.71 | 20.09 | 1,093,246 | +0.56(+2.86%) |
Aug 26, 2015 | 19.58 | 19.59 | 19.20 | 19.54 | 1,573,528 | +0.31(+1.59%) |
Aug 25, 2015 | 19.72 | 19.74 | 19.20 | 19.23 | 1,728,350 | +0.00(+0.02%) |
Aug 24, 2015 | 19.04 | 19.80 | 18.83 | 19.23 | 2,250,762 | -0.78(-3.92%) |
Aug 21, 2015 | 20.41 | 20.51 | 20.00 | 20.01 | 1,369,491 | -0.55(-2.68%) |
Aug 20, 2015 | 20.81 | 20.87 | 20.47 | 20.56 | 1,214,568 | -0.39(-1.86%) |
Aug 19, 2015 | 21.29 | 21.29 | 20.93 | 20.95 | 795,385 | -0.44(-2.07%) |
Aug 18, 2015 | 21.47 | 21.59 | 21.39 | 21.39 | 362,787 | -0.11(-0.50%) |
Aug 17, 2015 | 21.28 | 21.56 | 21.18 | 21.50 | 618,853 | +0.12(+0.58%) |
Aug 14, 2015 | 21.36 | 21.52 | 21.26 | 21.38 | 799,560 | -0.03(-0.15%) |
Aug 13, 2015 | 21.39 | 21.50 | 21.28 | 21.41 | 408,889 | -0.04(-0.18%) |
Aug 12, 2015 | 21.16 | 21.45 | 21.02 | 21.45 | 593,181 | +0.17(+0.80%) |
Aug 11, 2015 | 21.34 | 21.49 | 21.18 | 21.28 | 568,085 | -0.30(-1.39%) |
Aug 10, 2015 | 21.37 | 21.59 | 21.26 | 21.58 | 640,425 | +0.39(+1.82%) |
Aug 07, 2015 | 21.13 | 21.27 | 21.06 | 21.19 | 521,619 | +0.01(+0.07%) |
Aug 06, 2015 | 21.37 | 21.45 | 21.15 | 21.18 | 615,392 | -0.16(-0.75%) |
Aug 05, 2015 | 21.29 | 21.58 | 21.02 | 21.34 | 1,225,121 | +0.16(+0.77%) |
Aug 04, 2015 | 21.22 | 21.45 | 21.10 | 21.18 | 972,429 | -0.04(-0.21%) |