Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.24 | 23.24 | 22.82 | 22.88 | 80,182 | -0.26(-1.13%) |
Oct 29, 2015 | 23.45 | 23.45 | 22.96 | 23.14 | 115,085 | -0.32(-1.36%) |
Oct 28, 2015 | 23.38 | 24.07 | 23.25 | 23.45 | 267,483 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.82 | 23.29 | 167,314 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.56 | 22.83 | 88,973 | +0.05(+0.22%) |
Oct 23, 2015 | 22.76 | 22.92 | 22.48 | 22.78 | 121,135 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.27 | 22.79 | 145,769 | +0.54(+2.41%) |
Oct 21, 2015 | 22.10 | 22.42 | 22.10 | 22.25 | 137,784 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.06 | 132,865 | -0.06(-0.29%) |
Oct 19, 2015 | 21.75 | 22.14 | 21.75 | 22.12 | 237,668 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.60 | 21.72 | 261,660 | -0.16(-0.74%) |
Oct 15, 2015 | 21.58 | 21.90 | 21.45 | 21.89 | 127,299 | +0.34(+1.57%) |
Oct 14, 2015 | 21.69 | 21.98 | 21.53 | 21.55 | 79,957 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.74 | 66,672 | -0.15(-0.68%) |
Oct 12, 2015 | 21.75 | 22.06 | 21.75 | 21.89 | 62,143 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.62 | 21.67 | 46,533 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,671 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.69 | 21.26 | 21.64 | 168,680 | +0.31(+1.46%) |
Oct 06, 2015 | 21.34 | 21.62 | 21.20 | 21.33 | 136,098 | -0.06(-0.26%) |
Oct 05, 2015 | 21.12 | 21.45 | 21.10 | 21.38 | 159,626 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,801 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,824 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.92 | 21.09 | 137,290 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.05 | 20.69 | 20.98 | 109,137 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,714 | -0.27(-1.29%) |
Sep 25, 2015 | 20.94 | 21.27 | 20.74 | 21.04 | 1,109,054 | +0.10(+0.50%) |
Sep 24, 2015 | 20.97 | 21.08 | 20.88 | 20.94 | 101,813 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.15 | 20.74 | 21.02 | 139,682 | +0.35(+1.72%) |
Sep 22, 2015 | 20.69 | 20.83 | 20.60 | 20.67 | 129,914 | -0.10(-0.50%) |
Sep 21, 2015 | 20.55 | 20.83 | 20.52 | 20.77 | 114,704 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,355 | -0.11(-0.54%) |
Sep 17, 2015 | 20.30 | 20.86 | 20.19 | 20.54 | 118,374 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.30 | 20.03 | 20.24 | 104,140 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.14 | 19.73 | 20.09 | 124,853 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.10 | 19.92 | 19.95 | 87,724 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.87 | 91,234 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,025 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.34 | 125,572 | -0.22(-1.10%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.44 | 19.55 | 124,873 | +0.10(+0.54%) |
Sep 04, 2015 | 19.44 | 19.45 | 19.45 | 19.45 | 208,595 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.53 | 19.62 | 74,839 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.57 | 94,428 | +0.19(+0.97%) |
Sep 01, 2015 | 19.51 | 19.69 | 19.30 | 19.38 | 121,475 | -0.41(-2.07%) |
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,286 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,856 | -0.01(-0.03%) |
Aug 27, 2015 | 20.01 | 20.26 | 19.69 | 20.04 | 186,003 | +0.22(+1.09%) |
Aug 26, 2015 | 19.76 | 19.85 | 19.44 | 19.82 | 235,833 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.41 | 19.42 | 206,237 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.37 | 19.38 | 19.73 | 306,614 | -0.88(-4.29%) |
Aug 21, 2015 | 20.56 | 20.88 | 20.52 | 20.61 | 154,074 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.20 | 20.85 | 20.90 | 130,341 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,290 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.12 | 21.23 | 118,808 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,313 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,402 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.94 | 21.11 | 158,888 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.31 | 21.01 | 21.21 | 128,178 | -0.06(-0.29%) |
Aug 11, 2015 | 21.01 | 21.37 | 21.01 | 21.27 | 117,051 | +0.15(+0.72%) |
Aug 10, 2015 | 21.24 | 21.28 | 20.91 | 21.12 | 189,823 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.94 | 21.22 | 102,858 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.38 | 20.88 | 21.22 | 181,290 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.10 | 21.23 | 103,008 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.40 | 74,891 | -0.24(-1.13%) |