Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.65 | 25.51 | 24.60 | 25.08 | 4,311,649 | +0.64(+2.62%) |
Oct 29, 2015 | 24.71 | 24.84 | 24.21 | 24.44 | 2,626,689 | -0.38(-1.53%) |
Oct 28, 2015 | 24.85 | 24.85 | 24.39 | 24.82 | 3,060,257 | +0.09(+0.36%) |
Oct 27, 2015 | 24.54 | 24.96 | 24.47 | 24.74 | 3,767,081 | +0.29(+1.17%) |
Oct 26, 2015 | 24.64 | 24.84 | 24.22 | 24.45 | 3,836,688 | -0.13(-0.52%) |
Oct 23, 2015 | 24.89 | 24.94 | 24.35 | 24.58 | 4,796,854 | +0.42(+1.72%) |
Oct 22, 2015 | 24.02 | 24.42 | 23.81 | 24.16 | 3,953,703 | +0.35(+1.48%) |
Oct 21, 2015 | 24.12 | 24.12 | 23.40 | 23.81 | 4,040,866 | -0.35(-1.46%) |
Oct 20, 2015 | 23.97 | 24.20 | 23.74 | 24.16 | 3,183,788 | +0.18(+0.74%) |
Oct 19, 2015 | 23.95 | 24.25 | 23.68 | 23.98 | 6,551,221 | -0.28(-1.14%) |
Oct 16, 2015 | 23.32 | 24.44 | 22.97 | 24.26 | 8,304,192 | +1.11(+4.78%) |
Oct 15, 2015 | 22.77 | 23.24 | 22.69 | 23.15 | 5,136,461 | +0.72(+3.19%) |
Oct 14, 2015 | 23.12 | 23.26 | 22.36 | 22.44 | 4,647,620 | -0.53(-2.31%) |
Oct 13, 2015 | 22.59 | 23.16 | 22.55 | 22.97 | 2,594,619 | +0.15(+0.65%) |
Oct 12, 2015 | 22.64 | 23.26 | 22.64 | 22.82 | 3,533,524 | +0.40(+1.80%) |
Oct 09, 2015 | 22.86 | 22.99 | 22.35 | 22.42 | 2,906,898 | -0.27(-1.19%) |
Oct 08, 2015 | 22.22 | 23.05 | 21.98 | 22.69 | 3,749,525 | +0.43(+1.92%) |
Oct 07, 2015 | 22.30 | 22.61 | 21.78 | 22.26 | 3,684,337 | +0.38(+1.75%) |
Oct 06, 2015 | 22.24 | 22.47 | 21.67 | 21.88 | 3,398,988 | -0.54(-2.42%) |
Oct 05, 2015 | 21.35 | 22.74 | 21.00 | 22.42 | 7,302,697 | +1.12(+5.27%) |
Oct 02, 2015 | 20.33 | 21.73 | 20.21 | 21.30 | 4,956,926 | +0.92(+4.51%) |
Oct 01, 2015 | 20.97 | 21.09 | 20.13 | 20.38 | 3,087,084 | -0.47(-2.26%) |
Sep 30, 2015 | 20.81 | 21.53 | 20.75 | 20.85 | 4,460,002 | +0.27(+1.29%) |
Sep 29, 2015 | 19.65 | 20.75 | 19.53 | 20.58 | 4,425,881 | +0.74(+3.71%) |
Sep 28, 2015 | 19.61 | 19.94 | 19.45 | 19.85 | 3,272,916 | +0.21(+1.08%) |
Sep 25, 2015 | 19.71 | 19.83 | 19.46 | 19.63 | 2,580,123 | +0.04(+0.19%) |
Sep 24, 2015 | 19.60 | 19.85 | 19.20 | 19.59 | 3,380,488 | -0.28(-1.39%) |
Sep 23, 2015 | 19.69 | 19.92 | 19.46 | 19.87 | 4,368,085 | +0.14(+0.72%) |
Sep 22, 2015 | 19.61 | 20.03 | 19.50 | 19.73 | 4,436,972 | -0.24(-1.23%) |
Sep 21, 2015 | 20.22 | 20.44 | 19.96 | 19.97 | 3,070,421 | +0.01(+0.05%) |
Sep 18, 2015 | 20.13 | 20.43 | 19.88 | 19.96 | 3,161,070 | -0.23(-1.16%) |
Sep 17, 2015 | 20.83 | 20.83 | 20.04 | 20.20 | 4,093,799 | -0.43(-2.09%) |
Sep 16, 2015 | 20.26 | 20.87 | 20.07 | 20.63 | 5,174,932 | +0.69(+3.46%) |
Sep 15, 2015 | 19.93 | 20.47 | 19.88 | 19.94 | 3,776,185 | +0.01(+0.06%) |
Sep 14, 2015 | 20.28 | 20.38 | 19.84 | 19.92 | 3,216,745 | -0.46(-2.26%) |
Sep 11, 2015 | 20.54 | 20.62 | 20.02 | 20.38 | 3,483,858 | -0.32(-1.57%) |
Sep 10, 2015 | 19.82 | 21.72 | 19.66 | 20.71 | 10,089,902 | +0.89(+4.47%) |
Sep 09, 2015 | 19.93 | 20.97 | 19.76 | 19.82 | 6,494,329 | +0.32(+1.64%) |
Sep 08, 2015 | 19.34 | 19.98 | 19.09 | 19.50 | 6,041,309 | +0.82(+4.37%) |
Sep 04, 2015 | 18.79 | 18.69 | 18.69 | 18.69 | 4,303,422 | -0.27(-1.44%) |
Sep 03, 2015 | 19.09 | 19.42 | 18.85 | 18.96 | 3,407,769 | -0.05(-0.25%) |
Sep 02, 2015 | 19.18 | 19.32 | 18.51 | 19.01 | 4,370,787 | -0.12(-0.65%) |
Sep 01, 2015 | 18.63 | 19.43 | 18.47 | 19.13 | 6,288,705 | -0.16(-0.85%) |
Aug 31, 2015 | 20.16 | 20.31 | 19.16 | 19.30 | 3,667,317 | -1.17(-5.71%) |
Aug 28, 2015 | 20.65 | 20.82 | 20.17 | 20.46 | 5,384,059 | -0.51(-2.44%) |
Aug 27, 2015 | 19.87 | 21.17 | 19.87 | 20.98 | 6,477,344 | +1.64(+8.46%) |
Aug 26, 2015 | 20.03 | 20.03 | 18.59 | 19.34 | 6,544,439 | -0.11(-0.58%) |
Aug 25, 2015 | 19.64 | 20.25 | 19.37 | 19.45 | 8,021,021 | +0.93(+5.02%) |
Aug 24, 2015 | 17.98 | 19.21 | 17.77 | 18.52 | 9,796,105 | -1.22(-6.17%) |
Aug 21, 2015 | 20.31 | 20.93 | 19.73 | 19.74 | 7,005,443 | -0.96(-4.63%) |
Aug 20, 2015 | 20.84 | 21.09 | 20.47 | 20.70 | 5,609,834 | -0.41(-1.93%) |
Aug 19, 2015 | 20.98 | 21.36 | 20.66 | 21.11 | 3,648,767 | -0.07(-0.33%) |
Aug 18, 2015 | 20.83 | 21.44 | 20.14 | 21.18 | 8,514,771 | -0.26(-1.22%) |
Aug 17, 2015 | 21.39 | 21.66 | 20.97 | 21.44 | 6,947,490 | -0.35(-1.62%) |
Aug 14, 2015 | 22.83 | 23.27 | 21.72 | 21.79 | 6,938,426 | -1.36(-5.87%) |
Aug 13, 2015 | 23.90 | 23.97 | 22.61 | 23.15 | 9,932,198 | -1.26(-5.17%) |
Aug 12, 2015 | 23.86 | 24.50 | 23.15 | 24.41 | 7,819,662 | -0.06(-0.26%) |
Aug 11, 2015 | 25.34 | 25.57 | 24.22 | 24.47 | 5,888,089 | -1.32(-5.13%) |
Aug 10, 2015 | 25.83 | 25.93 | 25.31 | 25.80 | 4,300,106 | +0.25(+0.97%) |
Aug 07, 2015 | 25.43 | 25.91 | 25.15 | 25.55 | 3,319,251 | +0.30(+1.21%) |
Aug 06, 2015 | 25.25 | 25.62 | 25.04 | 25.25 | 2,229,281 | +0.08(+0.33%) |
Aug 05, 2015 | 24.88 | 25.50 | 24.82 | 25.16 | 3,551,926 | +0.37(+1.49%) |
Aug 04, 2015 | 24.28 | 25.13 | 24.22 | 24.79 | 3,701,468 | +0.79(+3.30%) |