Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.37 | 24.44 | 23.66 | 23.75 | 3,361,132 | -0.59(-2.41%) |
Oct 29, 2015 | 24.27 | 24.55 | 24.16 | 24.34 | 2,877,320 | +0.08(+0.34%) |
Oct 28, 2015 | 23.26 | 24.27 | 23.17 | 24.26 | 2,825,912 | +1.09(+4.70%) |
Oct 27, 2015 | 23.32 | 23.48 | 23.03 | 23.17 | 1,904,354 | -0.36(-1.51%) |
Oct 26, 2015 | 23.60 | 23.69 | 23.23 | 23.52 | 2,484,358 | -0.08(-0.35%) |
Oct 23, 2015 | 23.25 | 23.62 | 23.13 | 23.60 | 3,892,695 | +0.56(+2.44%) |
Oct 22, 2015 | 22.81 | 23.41 | 22.81 | 23.04 | 2,519,482 | +0.32(+1.42%) |
Oct 21, 2015 | 23.51 | 23.53 | 22.71 | 22.72 | 2,805,108 | -0.69(-2.96%) |
Oct 20, 2015 | 22.98 | 23.63 | 22.94 | 23.41 | 3,521,204 | +0.38(+1.65%) |
Oct 19, 2015 | 23.09 | 23.32 | 22.98 | 23.03 | 2,998,351 | -0.21(-0.89%) |
Oct 16, 2015 | 23.43 | 23.55 | 23.05 | 23.24 | 2,111,287 | -0.07(-0.32%) |
Oct 15, 2015 | 23.21 | 23.34 | 23.00 | 23.32 | 2,198,008 | +0.36(+1.58%) |
Oct 14, 2015 | 23.55 | 23.55 | 22.79 | 22.95 | 3,383,447 | -0.57(-2.42%) |
Oct 13, 2015 | 23.40 | 23.64 | 23.34 | 23.52 | 2,474,213 | +0.02(+0.07%) |
Oct 12, 2015 | 23.34 | 23.52 | 23.22 | 23.50 | 1,106,770 | +0.13(+0.57%) |
Oct 09, 2015 | 23.72 | 23.91 | 23.22 | 23.37 | 2,411,822 | -0.37(-1.56%) |
Oct 08, 2015 | 23.58 | 23.93 | 23.43 | 23.74 | 2,634,204 | +0.03(+0.14%) |
Oct 07, 2015 | 23.37 | 23.84 | 23.29 | 23.71 | 3,667,776 | +0.49(+2.10%) |
Oct 06, 2015 | 22.90 | 23.25 | 22.79 | 23.22 | 2,656,943 | +0.22(+0.97%) |
Oct 05, 2015 | 22.70 | 23.09 | 22.51 | 23.00 | 2,331,324 | +0.45(+1.98%) |
Oct 02, 2015 | 22.13 | 22.56 | 21.65 | 22.56 | 4,016,074 | -0.17(-0.76%) |
Oct 01, 2015 | 22.80 | 22.87 | 22.45 | 22.73 | 3,385,964 | -0.01(-0.04%) |
Sep 30, 2015 | 22.81 | 22.95 | 22.42 | 22.74 | 4,256,544 | +0.13(+0.58%) |
Sep 29, 2015 | 22.65 | 22.91 | 22.44 | 22.61 | 3,583,059 | +0.04(+0.16%) |
Sep 28, 2015 | 23.08 | 23.25 | 22.40 | 22.57 | 4,029,409 | -0.71(-3.03%) |
Sep 25, 2015 | 23.13 | 23.45 | 23.11 | 23.27 | 3,836,832 | +0.47(+2.06%) |
Sep 24, 2015 | 22.41 | 22.84 | 22.40 | 22.80 | 2,102,080 | +0.07(+0.29%) |
Sep 23, 2015 | 22.74 | 22.98 | 22.58 | 22.74 | 1,723,679 | -0.02(-0.07%) |
Sep 22, 2015 | 22.38 | 22.81 | 22.38 | 22.75 | 2,530,704 | -0.23(-1.01%) |
Sep 21, 2015 | 22.75 | 23.22 | 22.68 | 22.98 | 2,936,181 | +0.31(+1.35%) |
Sep 18, 2015 | 22.89 | 22.95 | 22.42 | 22.68 | 6,265,162 | -0.58(-2.48%) |
Sep 17, 2015 | 24.07 | 24.29 | 23.19 | 23.26 | 5,216,810 | -0.82(-3.40%) |
Sep 16, 2015 | 24.16 | 24.17 | 23.73 | 24.07 | 3,795,374 | +0.34(+1.43%) |
Sep 15, 2015 | 23.43 | 23.85 | 23.18 | 23.74 | 2,980,253 | +0.43(+1.84%) |
Sep 14, 2015 | 23.38 | 23.58 | 23.19 | 23.31 | 3,529,811 | -0.09(-0.39%) |
Sep 11, 2015 | 23.06 | 23.49 | 23.06 | 23.40 | 2,323,219 | -0.19(-0.81%) |
Sep 10, 2015 | 23.29 | 23.75 | 23.12 | 23.59 | 2,479,996 | +0.21(+0.92%) |
Sep 09, 2015 | 23.95 | 24.02 | 23.32 | 23.37 | 2,302,994 | -0.31(-1.29%) |
Sep 08, 2015 | 23.60 | 23.69 | 23.29 | 23.68 | 1,738,451 | +0.55(+2.39%) |
Sep 04, 2015 | 23.05 | 23.13 | 23.13 | 23.13 | 3,133,457 | -0.42(-1.79%) |
Sep 03, 2015 | 23.33 | 23.78 | 23.25 | 23.55 | 3,169,560 | +0.26(+1.13%) |
Sep 02, 2015 | 23.21 | 23.35 | 22.80 | 23.28 | 3,323,697 | +0.45(+1.95%) |
Sep 01, 2015 | 23.31 | 23.47 | 22.70 | 22.84 | 3,745,062 | -1.11(-4.62%) |
Aug 31, 2015 | 23.60 | 24.00 | 23.32 | 23.94 | 2,821,151 | +0.07(+0.28%) |
Aug 28, 2015 | 23.63 | 24.04 | 23.56 | 23.88 | 2,743,001 | +0.10(+0.42%) |
Aug 27, 2015 | 23.18 | 23.97 | 23.12 | 23.78 | 5,963,726 | +0.91(+3.97%) |
Aug 26, 2015 | 22.56 | 22.91 | 22.21 | 22.87 | 4,520,891 | +0.97(+4.45%) |
Aug 25, 2015 | 22.74 | 22.80 | 21.89 | 21.90 | 5,898,219 | -0.34(-1.52%) |
Aug 24, 2015 | 22.07 | 23.00 | 21.81 | 22.23 | 7,121,018 | -1.00(-4.30%) |
Aug 21, 2015 | 23.50 | 23.64 | 23.14 | 23.23 | 5,655,137 | -0.55(-2.33%) |
Aug 20, 2015 | 24.64 | 24.64 | 23.78 | 23.79 | 4,546,096 | -1.06(-4.25%) |
Aug 19, 2015 | 25.25 | 25.25 | 24.84 | 24.84 | 3,538,287 | -0.42(-1.67%) |
Aug 18, 2015 | 25.47 | 25.59 | 25.02 | 25.26 | 4,277,558 | +0.18(+0.72%) |
Aug 17, 2015 | 24.94 | 25.30 | 24.60 | 25.08 | 2,655,277 | -0.10(-0.39%) |
Aug 14, 2015 | 24.94 | 25.23 | 24.86 | 25.18 | 2,262,102 | +0.31(+1.26%) |
Aug 13, 2015 | 24.76 | 24.97 | 24.64 | 24.87 | 2,211,647 | +0.12(+0.47%) |
Aug 12, 2015 | 24.95 | 24.99 | 24.40 | 24.75 | 3,386,310 | -0.54(-2.15%) |
Aug 11, 2015 | 25.69 | 25.85 | 25.19 | 25.30 | 2,503,016 | -0.73(-2.79%) |
Aug 10, 2015 | 25.40 | 26.04 | 25.40 | 26.02 | 2,305,661 | +0.66(+2.60%) |
Aug 07, 2015 | 25.65 | 25.75 | 25.16 | 25.36 | 1,798,995 | -0.24(-0.94%) |
Aug 06, 2015 | 25.84 | 26.00 | 25.50 | 25.60 | 2,085,739 | -0.19(-0.74%) |
Aug 05, 2015 | 25.83 | 26.12 | 25.60 | 25.79 | 2,359,688 | +0.34(+1.33%) |
Aug 04, 2015 | 25.46 | 25.78 | 25.29 | 25.45 | 3,521,404 | -0.01(-0.03%) |