Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.38 | 20.45 | 20.18 | 20.31 | 663,637 | -0.01(-0.07%) |
Oct 29, 2015 | 20.13 | 20.38 | 20.12 | 20.33 | 788,088 | +0.08(+0.39%) |
Oct 28, 2015 | 20.28 | 20.48 | 19.97 | 20.25 | 1,167,690 | -0.01(-0.07%) |
Oct 27, 2015 | 20.15 | 20.29 | 20.06 | 20.26 | 1,483,700 | +0.11(+0.53%) |
Oct 26, 2015 | 20.37 | 20.47 | 20.08 | 20.16 | 830,060 | -0.21(-1.01%) |
Oct 23, 2015 | 20.43 | 20.55 | 20.06 | 20.36 | 2,210,513 | -0.01(-0.07%) |
Oct 22, 2015 | 21.12 | 21.15 | 20.34 | 20.38 | 2,715,299 | -0.75(-3.53%) |
Oct 21, 2015 | 21.75 | 21.80 | 20.75 | 21.12 | 4,803,523 | -0.62(-2.85%) |
Oct 20, 2015 | 21.89 | 22.02 | 21.63 | 21.74 | 1,061,328 | -0.15(-0.68%) |
Oct 19, 2015 | 21.50 | 21.89 | 21.40 | 21.89 | 580,355 | +0.30(+1.38%) |
Oct 16, 2015 | 21.46 | 21.68 | 21.36 | 21.59 | 668,674 | +0.20(+0.93%) |
Oct 15, 2015 | 21.16 | 21.39 | 21.08 | 21.39 | 473,584 | +0.28(+1.31%) |
Oct 14, 2015 | 21.35 | 21.41 | 21.09 | 21.12 | 556,061 | -0.19(-0.90%) |
Oct 13, 2015 | 21.36 | 21.53 | 21.18 | 21.31 | 625,819 | -0.10(-0.46%) |
Oct 12, 2015 | 21.15 | 21.54 | 21.14 | 21.41 | 709,974 | +0.33(+1.55%) |
Oct 09, 2015 | 21.07 | 21.14 | 20.81 | 21.08 | 704,665 | +0.04(+0.17%) |
Oct 08, 2015 | 21.12 | 21.13 | 20.77 | 21.04 | 1,297,490 | -0.07(-0.34%) |
Oct 07, 2015 | 20.88 | 21.15 | 20.82 | 21.12 | 1,102,344 | +0.26(+1.23%) |
Oct 06, 2015 | 21.19 | 21.30 | 20.82 | 20.86 | 731,880 | -0.38(-1.81%) |
Oct 05, 2015 | 20.85 | 21.25 | 20.80 | 21.24 | 455,876 | +0.53(+2.54%) |
Oct 02, 2015 | 20.44 | 20.72 | 20.29 | 20.72 | 415,858 | +0.22(+1.08%) |
Oct 01, 2015 | 20.51 | 20.55 | 20.23 | 20.50 | 524,384 | +0.03(+0.14%) |
Sep 30, 2015 | 20.79 | 20.84 | 20.35 | 20.47 | 733,084 | -0.08(-0.38%) |
Sep 29, 2015 | 20.46 | 20.65 | 20.43 | 20.55 | 822,196 | +0.13(+0.63%) |
Sep 28, 2015 | 20.55 | 20.62 | 20.34 | 20.42 | 927,632 | -0.18(-0.86%) |
Sep 25, 2015 | 20.75 | 20.91 | 20.59 | 20.60 | 537,770 | -0.04(-0.21%) |
Sep 24, 2015 | 20.87 | 20.94 | 20.55 | 20.64 | 668,549 | -0.28(-1.36%) |
Sep 23, 2015 | 20.67 | 20.93 | 20.58 | 20.92 | 547,372 | +0.33(+1.59%) |
Sep 22, 2015 | 20.85 | 21.04 | 20.60 | 20.60 | 406,363 | -0.43(-2.06%) |
Sep 21, 2015 | 20.93 | 21.17 | 20.65 | 21.03 | 519,997 | +0.14(+0.65%) |
Sep 18, 2015 | 20.85 | 21.22 | 20.80 | 20.89 | 1,148,508 | -0.20(-0.94%) |
Sep 17, 2015 | 20.90 | 21.35 | 20.68 | 21.09 | 879,514 | +0.16(+0.78%) |
Sep 16, 2015 | 20.65 | 20.97 | 20.57 | 20.93 | 446,913 | +0.31(+1.50%) |
Sep 15, 2015 | 20.59 | 20.72 | 20.35 | 20.62 | 622,351 | +0.06(+0.28%) |
Sep 14, 2015 | 20.78 | 20.78 | 20.48 | 20.56 | 492,478 | -0.14(-0.68%) |
Sep 11, 2015 | 19.90 | 20.72 | 19.89 | 20.71 | 1,088,517 | +0.76(+3.83%) |
Sep 10, 2015 | 19.62 | 20.22 | 19.59 | 19.94 | 1,897,778 | +0.31(+1.59%) |
Sep 09, 2015 | 20.05 | 20.12 | 19.62 | 19.63 | 1,477,925 | -0.25(-1.28%) |
Sep 08, 2015 | 20.02 | 20.03 | 19.78 | 19.89 | 1,064,453 | +0.11(+0.57%) |
Sep 04, 2015 | 19.93 | 19.77 | 19.77 | 19.77 | 454,158 | -0.37(-1.83%) |
Sep 03, 2015 | 20.10 | 20.30 | 20.06 | 20.14 | 1,067,829 | +0.19(+0.96%) |
Sep 02, 2015 | 19.80 | 19.98 | 19.61 | 19.95 | 1,150,118 | +0.34(+1.73%) |
Sep 01, 2015 | 19.76 | 20.01 | 19.52 | 19.61 | 858,074 | -0.49(-2.43%) |
Aug 31, 2015 | 20.40 | 20.43 | 19.96 | 20.10 | 1,690,469 | -0.38(-1.87%) |
Aug 28, 2015 | 20.48 | 20.56 | 20.17 | 20.48 | 1,166,228 | -0.05(-0.24%) |
Aug 27, 2015 | 20.49 | 20.66 | 20.15 | 20.53 | 891,861 | +0.21(+1.01%) |
Aug 26, 2015 | 20.19 | 20.37 | 19.69 | 20.32 | 1,081,654 | +0.57(+2.90%) |
Aug 25, 2015 | 21.00 | 21.06 | 19.71 | 19.75 | 1,075,477 | -0.77(-3.76%) |
Aug 24, 2015 | 21.02 | 21.27 | 20.39 | 20.52 | 1,418,077 | -1.22(-5.63%) |
Aug 21, 2015 | 21.87 | 22.14 | 21.29 | 21.75 | 900,028 | -0.44(-1.98%) |
Aug 20, 2015 | 22.18 | 22.45 | 22.07 | 22.19 | 596,948 | -0.13(-0.57%) |
Aug 19, 2015 | 22.26 | 22.46 | 22.11 | 22.31 | 492,238 | -0.11(-0.51%) |
Aug 18, 2015 | 22.22 | 22.54 | 22.14 | 22.43 | 508,189 | +0.13(+0.57%) |
Aug 17, 2015 | 22.01 | 22.36 | 21.95 | 22.30 | 568,158 | +0.25(+1.12%) |
Aug 14, 2015 | 21.92 | 22.09 | 21.66 | 22.05 | 633,323 | +0.09(+0.39%) |
Aug 13, 2015 | 21.90 | 22.04 | 21.63 | 21.97 | 1,006,638 | +0.04(+0.16%) |
Aug 12, 2015 | 21.92 | 22.00 | 21.76 | 21.93 | 626,972 | -0.11(-0.48%) |
Aug 11, 2015 | 21.97 | 22.33 | 21.92 | 22.04 | 1,257,560 | +0.01(+0.06%) |
Aug 10, 2015 | 22.09 | 22.19 | 21.90 | 22.02 | 657,781 | +0.06(+0.29%) |
Aug 07, 2015 | 21.60 | 22.01 | 21.20 | 21.96 | 564,748 | +0.13(+0.58%) |
Aug 06, 2015 | 21.75 | 21.86 | 21.48 | 21.83 | 707,585 | +0.08(+0.36%) |
Aug 05, 2015 | 21.90 | 22.01 | 21.68 | 21.75 | 517,315 | -0.13(-0.61%) |
Aug 04, 2015 | 21.89 | 22.09 | 21.86 | 21.89 | 638,218 | -0.04(-0.16%) |