Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.86 | 20.98 | 20.24 | 20.38 | 1,391,657 | -0.52(-2.49%) |
Oct 29, 2015 | 20.73 | 21.10 | 20.51 | 20.90 | 968,335 | +0.01(+0.05%) |
Oct 28, 2015 | 21.17 | 21.40 | 20.55 | 20.89 | 2,216,339 | -0.09(-0.43%) |
Oct 27, 2015 | 20.54 | 21.25 | 20.39 | 20.98 | 1,703,467 | +0.71(+3.50%) |
Oct 26, 2015 | 22.25 | 22.26 | 19.93 | 20.27 | 4,361,306 | -2.12(-9.47%) |
Oct 23, 2015 | 22.68 | 22.96 | 22.07 | 22.39 | 810,406 | -0.21(-0.93%) |
Oct 22, 2015 | 22.75 | 22.99 | 22.37 | 22.60 | 1,248,162 | -0.01(-0.04%) |
Oct 21, 2015 | 22.59 | 22.85 | 22.34 | 22.61 | 1,193,504 | -0.04(-0.18%) |
Oct 20, 2015 | 22.78 | 22.82 | 22.34 | 22.65 | 1,040,568 | +0.00(+0.00%) |
Oct 19, 2015 | 22.75 | 22.89 | 22.48 | 22.65 | 1,233,744 | +0.05(+0.22%) |
Oct 16, 2015 | 22.21 | 22.91 | 21.82 | 22.60 | 2,185,009 | +0.50(+2.26%) |
Oct 15, 2015 | 21.97 | 22.37 | 21.55 | 22.10 | 1,352,985 | +0.28(+1.28%) |
Oct 14, 2015 | 22.41 | 22.64 | 21.73 | 21.82 | 1,228,999 | -0.52(-2.33%) |
Oct 13, 2015 | 22.78 | 22.97 | 22.33 | 22.34 | 1,190,153 | -0.60(-2.62%) |
Oct 12, 2015 | 23.65 | 23.69 | 22.65 | 22.94 | 1,429,756 | -0.60(-2.55%) |
Oct 09, 2015 | 22.93 | 23.87 | 22.80 | 23.54 | 2,044,169 | +0.55(+2.39%) |
Oct 08, 2015 | 22.35 | 23.21 | 22.24 | 22.99 | 2,406,829 | +0.66(+2.96%) |
Oct 07, 2015 | 22.13 | 22.49 | 21.93 | 22.33 | 1,515,582 | +0.31(+1.41%) |
Oct 06, 2015 | 22.55 | 22.56 | 21.72 | 22.02 | 1,493,835 | -0.47(-2.09%) |
Oct 05, 2015 | 22.16 | 22.61 | 22.11 | 22.49 | 1,355,138 | +0.49(+2.23%) |
Oct 02, 2015 | 20.98 | 22.09 | 20.77 | 22.00 | 2,574,024 | +0.90(+4.27%) |
Oct 01, 2015 | 21.08 | 21.29 | 20.55 | 21.10 | 2,196,443 | +0.00(+0.00%) |
Sep 30, 2015 | 21.47 | 21.55 | 20.88 | 21.10 | 1,080,419 | -0.14(-0.66%) |
Sep 29, 2015 | 21.45 | 21.98 | 21.11 | 21.24 | 1,855,701 | -0.07(-0.33%) |
Sep 28, 2015 | 21.69 | 21.72 | 21.08 | 21.31 | 1,756,380 | -0.30(-1.39%) |
Sep 25, 2015 | 21.65 | 22.04 | 21.35 | 21.61 | 1,736,062 | +0.22(+1.03%) |
Sep 24, 2015 | 21.60 | 21.68 | 20.99 | 21.39 | 1,663,682 | -0.42(-1.93%) |
Sep 23, 2015 | 22.48 | 22.64 | 21.76 | 21.81 | 726,271 | -0.66(-2.94%) |
Sep 22, 2015 | 22.34 | 22.58 | 21.93 | 22.47 | 1,516,357 | -0.21(-0.93%) |
Sep 21, 2015 | 23.00 | 23.14 | 22.64 | 22.68 | 1,363,148 | -0.18(-0.79%) |
Sep 18, 2015 | 23.43 | 23.63 | 22.80 | 22.86 | 2,239,737 | -0.75(-3.18%) |
Sep 17, 2015 | 23.62 | 23.85 | 23.17 | 23.61 | 2,814,351 | -0.28(-1.17%) |
Sep 16, 2015 | 23.02 | 23.98 | 23.02 | 23.89 | 2,690,289 | +0.78(+3.38%) |
Sep 15, 2015 | 22.29 | 23.32 | 22.29 | 23.11 | 2,996,099 | +1.01(+4.57%) |
Sep 14, 2015 | 22.33 | 22.37 | 21.87 | 22.10 | 1,586,173 | -0.12(-0.54%) |
Sep 11, 2015 | 22.23 | 22.38 | 21.85 | 22.22 | 1,970,298 | -0.08(-0.36%) |
Sep 10, 2015 | 21.06 | 22.37 | 21.01 | 22.30 | 2,973,072 | +1.06(+4.99%) |
Sep 09, 2015 | 21.51 | 22.00 | 21.14 | 21.24 | 2,058,219 | -0.15(-0.70%) |
Sep 08, 2015 | 20.88 | 21.47 | 20.78 | 21.39 | 1,897,721 | +0.69(+3.33%) |
Sep 04, 2015 | 20.51 | 20.70 | 20.70 | 20.70 | 1,292,800 | +0.04(+0.19%) |
Sep 03, 2015 | 20.38 | 20.68 | 20.27 | 20.66 | 994,537 | +0.29(+1.42%) |
Sep 02, 2015 | 20.41 | 20.60 | 20.11 | 20.37 | 830,546 | +0.24(+1.19%) |
Sep 01, 2015 | 19.99 | 20.50 | 19.92 | 20.13 | 1,253,315 | -0.24(-1.18%) |
Aug 31, 2015 | 20.40 | 20.56 | 20.17 | 20.37 | 1,570,348 | -0.07(-0.34%) |
Aug 28, 2015 | 20.58 | 20.72 | 20.29 | 20.44 | 1,606,492 | -0.16(-0.78%) |
Aug 27, 2015 | 19.96 | 20.64 | 19.73 | 20.60 | 3,222,072 | +0.79(+3.99%) |
Aug 26, 2015 | 19.71 | 20.04 | 19.38 | 19.81 | 3,058,443 | -0.06(-0.30%) |
Aug 25, 2015 | 20.91 | 20.99 | 19.74 | 19.87 | 2,698,879 | +0.28(+1.43%) |
Aug 24, 2015 | 17.94 | 19.78 | 17.11 | 19.59 | 3,863,685 | -0.03(-0.15%) |
Aug 21, 2015 | 20.81 | 21.03 | 19.56 | 19.62 | 4,233,118 | -1.41(-6.70%) |
Aug 20, 2015 | 20.81 | 21.15 | 20.71 | 21.03 | 2,253,543 | +0.08(+0.38%) |
Aug 19, 2015 | 21.16 | 21.30 | 20.89 | 20.95 | 1,652,836 | -0.24(-1.13%) |
Aug 18, 2015 | 21.30 | 21.30 | 20.99 | 21.19 | 1,280,794 | -0.07(-0.33%) |
Aug 17, 2015 | 21.07 | 21.31 | 20.91 | 21.26 | 1,477,404 | +0.24(+1.14%) |
Aug 14, 2015 | 21.04 | 21.20 | 20.82 | 21.02 | 1,443,484 | -0.12(-0.57%) |
Aug 13, 2015 | 21.40 | 21.55 | 20.99 | 21.14 | 1,590,198 | -0.16(-0.75%) |
Aug 12, 2015 | 20.76 | 21.52 | 20.73 | 21.30 | 2,234,016 | +0.32(+1.53%) |
Aug 11, 2015 | 20.93 | 21.46 | 20.78 | 20.98 | 2,038,800 | -0.13(-0.62%) |
Aug 10, 2015 | 21.48 | 21.52 | 20.93 | 21.11 | 3,508,429 | +0.34(+1.64%) |
Aug 07, 2015 | 22.00 | 22.32 | 20.75 | 20.77 | 11,954,602 | -2.73(-11.62%) |
Aug 06, 2015 | 23.93 | 24.30 | 23.44 | 23.50 | 3,198,854 | -0.53(-2.21%) |
Aug 05, 2015 | 24.19 | 24.77 | 24.00 | 24.03 | 2,410,303 | -0.18(-0.74%) |
Aug 04, 2015 | 23.89 | 24.23 | 23.64 | 24.21 | 2,227,701 | +0.32(+1.34%) |