Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.69 | 17.78 | 17.21 | 17.69 | 30,622,982 | +0.10(+0.55%) |
Oct 29, 2015 | 17.63 | 17.82 | 17.51 | 17.59 | 24,235,102 | -0.02(-0.11%) |
Oct 28, 2015 | 17.37 | 17.65 | 17.32 | 17.61 | 37,161,264 | +0.29(+1.69%) |
Oct 27, 2015 | 17.34 | 17.47 | 17.12 | 17.32 | 44,125,128 | -0.18(-1.02%) |
Oct 26, 2015 | 17.82 | 18.12 | 17.45 | 17.50 | 64,627,352 | -1.06(-5.71%) |
Oct 23, 2015 | 18.87 | 18.89 | 18.39 | 18.56 | 31,070,720 | -0.33(-1.75%) |
Oct 22, 2015 | 19.95 | 19.25 | 18.36 | 18.89 | 66,190,292 | -1.06(-5.31%) |
Oct 21, 2015 | 20.28 | 20.45 | 19.88 | 19.95 | 19,068,892 | -0.32(-1.60%) |
Oct 20, 2015 | 20.00 | 20.34 | 19.89 | 20.27 | 14,406,882 | +0.13(+0.66%) |
Oct 19, 2015 | 20.12 | 20.39 | 19.77 | 20.14 | 17,655,012 | -0.31(-1.52%) |
Oct 16, 2015 | 20.68 | 20.82 | 20.18 | 20.45 | 15,341,839 | -0.01(-0.06%) |
Oct 15, 2015 | 20.23 | 20.52 | 19.80 | 20.47 | 13,703,474 | +0.32(+1.58%) |
Oct 14, 2015 | 19.95 | 20.20 | 19.81 | 20.15 | 16,009,073 | +0.16(+0.79%) |
Oct 13, 2015 | 20.34 | 20.50 | 19.97 | 19.99 | 18,341,946 | -0.51(-2.51%) |
Oct 12, 2015 | 20.59 | 20.62 | 20.20 | 20.50 | 17,057,828 | -0.04(-0.19%) |
Oct 09, 2015 | 20.81 | 20.87 | 20.36 | 20.54 | 18,448,114 | -0.21(-1.01%) |
Oct 08, 2015 | 20.41 | 20.88 | 20.19 | 20.75 | 21,353,018 | +0.34(+1.68%) |
Oct 07, 2015 | 20.34 | 20.79 | 20.01 | 20.41 | 32,779,412 | +0.23(+1.13%) |
Oct 06, 2015 | 19.68 | 20.22 | 19.64 | 20.18 | 26,725,316 | +0.53(+2.68%) |
Oct 05, 2015 | 19.06 | 19.74 | 19.02 | 19.65 | 31,674,466 | +0.84(+4.46%) |
Oct 02, 2015 | 17.71 | 18.82 | 17.63 | 18.81 | 34,619,364 | +0.95(+5.33%) |
Oct 01, 2015 | 17.92 | 18.05 | 17.58 | 17.86 | 27,072,790 | +0.29(+1.63%) |
Sep 30, 2015 | 17.13 | 17.61 | 16.80 | 17.58 | 44,123,928 | +0.97(+5.81%) |
Sep 29, 2015 | 17.54 | 17.66 | 16.39 | 16.61 | 49,651,904 | -0.88(-5.05%) |
Sep 28, 2015 | 18.52 | 18.58 | 17.49 | 17.49 | 33,563,480 | -1.19(-6.36%) |
Sep 25, 2015 | 18.80 | 18.85 | 18.49 | 18.68 | 20,780,538 | +0.05(+0.27%) |
Sep 24, 2015 | 18.42 | 18.66 | 18.01 | 18.63 | 39,255,568 | +0.18(+0.96%) |
Sep 23, 2015 | 19.16 | 19.21 | 18.45 | 18.45 | 20,487,874 | -0.67(-3.49%) |
Sep 22, 2015 | 19.25 | 19.45 | 19.02 | 19.12 | 15,491,774 | -0.36(-1.83%) |
Sep 21, 2015 | 19.37 | 19.60 | 19.27 | 19.47 | 15,176,246 | +0.18(+0.95%) |
Sep 18, 2015 | 19.31 | 19.61 | 19.24 | 19.29 | 48,174,304 | -0.29(-1.46%) |
Sep 17, 2015 | 19.53 | 19.86 | 19.41 | 19.58 | 24,985,958 | +0.09(+0.46%) |
Sep 16, 2015 | 19.29 | 19.55 | 19.25 | 19.49 | 22,109,952 | +0.32(+1.66%) |
Sep 15, 2015 | 18.96 | 19.19 | 18.96 | 19.17 | 16,684,470 | +0.21(+1.10%) |
Sep 14, 2015 | 19.04 | 19.16 | 18.86 | 18.96 | 15,235,276 | -0.15(-0.80%) |
Sep 11, 2015 | 19.21 | 19.24 | 18.93 | 19.11 | 21,869,244 | -0.25(-1.31%) |
Sep 10, 2015 | 19.52 | 19.64 | 19.26 | 19.37 | 17,927,832 | -0.09(-0.46%) |
Sep 09, 2015 | 19.90 | 20.02 | 19.43 | 19.46 | 17,793,606 | -0.29(-1.45%) |
Sep 08, 2015 | 19.71 | 19.82 | 19.47 | 19.74 | 21,738,598 | +0.20(+1.04%) |
Sep 04, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 19,027,004 | -0.20(-1.00%) |
Sep 03, 2015 | 19.98 | 20.19 | 19.63 | 19.74 | 19,092,102 | -0.15(-0.73%) |
Sep 02, 2015 | 20.17 | 20.17 | 19.53 | 19.88 | 21,723,970 | -0.05(-0.25%) |
Sep 01, 2015 | 20.21 | 20.38 | 19.73 | 19.93 | 26,774,558 | -0.65(-3.15%) |
Aug 31, 2015 | 20.60 | 20.85 | 20.14 | 20.58 | 30,054,520 | -0.14(-0.67%) |
Aug 28, 2015 | 20.32 | 21.00 | 20.32 | 20.72 | 26,249,700 | +0.40(+1.97%) |
Aug 27, 2015 | 19.93 | 20.43 | 19.75 | 20.32 | 29,906,712 | +0.77(+3.93%) |
Aug 26, 2015 | 19.22 | 19.63 | 18.96 | 19.55 | 26,624,388 | +0.55(+2.87%) |
Aug 25, 2015 | 20.00 | 20.03 | 19.00 | 19.00 | 27,717,234 | -0.22(-1.16%) |
Aug 24, 2015 | 18.76 | 19.97 | 18.10 | 19.23 | 34,231,892 | -0.96(-4.75%) |
Aug 21, 2015 | 20.64 | 20.80 | 20.19 | 20.19 | 27,849,056 | -0.57(-2.75%) |
Aug 20, 2015 | 21.18 | 21.27 | 20.76 | 20.76 | 21,690,196 | -0.57(-2.65%) |
Aug 19, 2015 | 21.47 | 21.58 | 21.06 | 21.32 | 20,763,464 | -0.23(-1.06%) |
Aug 18, 2015 | 21.86 | 21.87 | 21.41 | 21.55 | 18,156,970 | -0.27(-1.22%) |
Aug 17, 2015 | 21.60 | 22.10 | 21.56 | 21.82 | 24,996,446 | +0.25(+1.18%) |
Aug 14, 2015 | 21.75 | 21.78 | 21.49 | 21.56 | 27,996,314 | +0.52(+2.47%) |
Aug 13, 2015 | 21.47 | 21.51 | 20.94 | 21.04 | 18,170,380 | -0.45(-2.10%) |
Aug 12, 2015 | 20.69 | 21.63 | 20.69 | 21.49 | 33,461,252 | +0.61(+2.92%) |
Aug 11, 2015 | 20.50 | 20.92 | 20.36 | 20.88 | 24,553,286 | +0.25(+1.20%) |
Aug 10, 2015 | 20.47 | 20.71 | 20.41 | 20.64 | 26,234,708 | +0.23(+1.12%) |
Aug 07, 2015 | 20.66 | 20.84 | 20.36 | 20.41 | 21,068,624 | -0.35(-1.68%) |
Aug 06, 2015 | 20.33 | 20.79 | 19.74 | 20.76 | 38,410,220 | +0.29(+1.40%) |
Aug 05, 2015 | 21.45 | 21.65 | 20.44 | 20.47 | 39,592,412 | -0.90(-4.22%) |
Aug 04, 2015 | 21.52 | 21.60 | 21.24 | 21.37 | 19,872,482 | -0.06(-0.27%) |