Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.69 | 21.31 | 20.27 | 20.72 | 6,375,616 | +0.12(+0.60%) |
Oct 29, 2015 | 19.71 | 21.71 | 19.52 | 20.60 | 9,377,674 | +0.83(+4.20%) |
Oct 28, 2015 | 19.26 | 20.11 | 19.02 | 19.77 | 5,395,843 | +0.68(+3.55%) |
Oct 27, 2015 | 19.88 | 19.88 | 19.00 | 19.09 | 5,652,460 | -1.18(-5.83%) |
Oct 26, 2015 | 20.62 | 20.69 | 20.17 | 20.27 | 4,831,437 | -0.39(-1.90%) |
Oct 23, 2015 | 20.30 | 20.78 | 20.00 | 20.66 | 3,949,421 | +0.22(+1.07%) |
Oct 22, 2015 | 20.11 | 20.70 | 20.04 | 20.44 | 4,163,976 | +0.58(+2.90%) |
Oct 21, 2015 | 20.25 | 20.25 | 19.76 | 19.87 | 3,179,838 | -0.46(-2.26%) |
Oct 20, 2015 | 20.08 | 20.86 | 19.96 | 20.33 | 3,845,643 | +0.23(+1.12%) |
Oct 19, 2015 | 20.81 | 20.90 | 20.01 | 20.10 | 4,849,202 | -1.00(-4.73%) |
Oct 16, 2015 | 21.39 | 21.49 | 20.70 | 21.10 | 5,357,390 | -0.19(-0.89%) |
Oct 15, 2015 | 20.98 | 21.39 | 20.66 | 21.29 | 7,098,669 | +0.28(+1.35%) |
Oct 14, 2015 | 21.00 | 21.18 | 20.65 | 21.00 | 7,091,560 | +0.02(+0.10%) |
Oct 13, 2015 | 21.22 | 21.73 | 20.93 | 20.98 | 5,390,164 | -0.49(-2.27%) |
Oct 12, 2015 | 22.14 | 22.14 | 20.92 | 21.47 | 4,930,151 | -0.70(-3.16%) |
Oct 09, 2015 | 21.89 | 22.26 | 21.41 | 22.17 | 6,332,645 | +0.34(+1.54%) |
Oct 08, 2015 | 21.09 | 22.04 | 21.01 | 21.84 | 6,895,419 | +0.74(+3.52%) |
Oct 07, 2015 | 20.87 | 21.37 | 20.36 | 21.09 | 6,230,313 | +0.58(+2.81%) |
Oct 06, 2015 | 19.90 | 20.80 | 19.74 | 20.52 | 8,978,726 | +0.67(+3.38%) |
Oct 05, 2015 | 19.27 | 20.17 | 19.27 | 19.85 | 7,785,408 | +0.96(+5.09%) |
Oct 02, 2015 | 17.00 | 18.95 | 16.96 | 18.88 | 10,012,612 | +1.65(+9.56%) |
Oct 01, 2015 | 17.90 | 18.22 | 17.23 | 17.24 | 8,759,120 | -0.40(-2.27%) |
Sep 30, 2015 | 17.82 | 17.83 | 17.42 | 17.64 | 5,605,725 | +0.16(+0.92%) |
Sep 29, 2015 | 17.43 | 17.60 | 16.91 | 17.48 | 10,271,606 | +0.16(+0.93%) |
Sep 28, 2015 | 17.82 | 17.95 | 17.28 | 17.32 | 3,942,813 | -0.72(-4.00%) |
Sep 25, 2015 | 18.21 | 18.33 | 17.87 | 18.04 | 4,883,942 | +0.05(+0.28%) |
Sep 24, 2015 | 18.24 | 18.66 | 17.90 | 17.99 | 11,009,407 | -0.43(-2.33%) |
Sep 23, 2015 | 19.16 | 19.28 | 18.31 | 18.42 | 5,611,052 | -0.68(-3.55%) |
Sep 22, 2015 | 19.74 | 20.14 | 19.08 | 19.09 | 6,946,522 | -0.99(-4.93%) |
Sep 21, 2015 | 19.99 | 20.36 | 19.74 | 20.09 | 5,416,199 | +0.25(+1.25%) |
Sep 18, 2015 | 19.77 | 20.07 | 19.50 | 19.84 | 8,461,779 | -0.34(-1.66%) |
Sep 17, 2015 | 20.41 | 20.93 | 20.12 | 20.17 | 3,741,218 | -0.22(-1.07%) |
Sep 16, 2015 | 19.97 | 20.50 | 19.96 | 20.39 | 4,833,821 | +0.70(+3.55%) |
Sep 15, 2015 | 19.52 | 20.12 | 19.48 | 19.69 | 4,107,977 | +0.26(+1.31%) |
Sep 14, 2015 | 19.42 | 20.17 | 19.15 | 19.44 | 6,145,028 | -0.08(-0.41%) |
Sep 11, 2015 | 20.13 | 20.21 | 18.78 | 19.52 | 5,883,705 | -1.02(-4.97%) |
Sep 10, 2015 | 20.33 | 20.71 | 20.04 | 20.54 | 3,660,929 | +0.11(+0.54%) |
Sep 09, 2015 | 21.19 | 21.49 | 20.37 | 20.43 | 3,089,431 | -0.59(-2.81%) |
Sep 08, 2015 | 21.05 | 21.15 | 20.52 | 21.02 | 3,010,665 | +0.15(+0.70%) |
Sep 04, 2015 | 20.82 | 20.87 | 20.87 | 20.87 | 3,222,347 | -0.30(-1.41%) |
Sep 03, 2015 | 21.27 | 22.08 | 21.06 | 21.17 | 3,092,955 | -0.03(-0.14%) |
Sep 02, 2015 | 21.18 | 21.33 | 20.47 | 21.20 | 4,118,348 | +0.39(+1.86%) |
Sep 01, 2015 | 21.73 | 22.07 | 20.59 | 20.82 | 4,754,500 | -1.78(-7.87%) |
Aug 31, 2015 | 21.63 | 22.74 | 21.14 | 22.59 | 4,956,023 | +0.70(+3.20%) |
Aug 28, 2015 | 21.41 | 22.82 | 21.40 | 21.89 | 5,293,910 | +0.41(+1.90%) |
Aug 27, 2015 | 21.02 | 21.73 | 20.58 | 21.49 | 4,336,888 | +1.33(+6.62%) |
Aug 26, 2015 | 20.09 | 20.19 | 19.69 | 20.15 | 3,249,799 | +0.55(+2.79%) |
Aug 25, 2015 | 21.27 | 21.27 | 19.58 | 19.61 | 3,498,393 | -0.53(-2.64%) |
Aug 24, 2015 | 19.94 | 22.32 | 19.93 | 20.14 | 4,586,819 | -1.20(-5.60%) |
Aug 21, 2015 | 21.84 | 22.12 | 21.27 | 21.33 | 4,258,594 | -0.57(-2.60%) |
Aug 20, 2015 | 22.27 | 22.50 | 21.87 | 21.90 | 4,803,860 | -0.42(-1.89%) |
Aug 19, 2015 | 22.91 | 23.10 | 22.19 | 22.32 | 3,573,803 | -0.78(-3.38%) |
Aug 18, 2015 | 23.49 | 23.57 | 22.96 | 23.10 | 2,378,178 | -0.43(-1.83%) |
Aug 17, 2015 | 23.51 | 23.80 | 23.32 | 23.53 | 1,930,920 | -0.20(-0.83%) |
Aug 14, 2015 | 23.96 | 24.39 | 23.64 | 23.73 | 3,102,209 | -0.28(-1.18%) |
Aug 13, 2015 | 24.29 | 24.59 | 23.88 | 24.01 | 2,990,114 | -0.58(-2.37%) |
Aug 12, 2015 | 23.87 | 24.81 | 23.62 | 24.60 | 3,658,014 | +0.68(+2.83%) |
Aug 11, 2015 | 23.85 | 24.12 | 23.50 | 23.92 | 3,426,320 | -0.47(-1.92%) |
Aug 10, 2015 | 23.37 | 24.41 | 23.26 | 24.39 | 3,028,942 | +1.09(+4.67%) |
Aug 07, 2015 | 23.67 | 24.16 | 23.18 | 23.30 | 3,746,354 | -0.50(-2.12%) |
Aug 06, 2015 | 22.74 | 23.90 | 22.30 | 23.80 | 4,573,605 | +0.97(+4.27%) |
Aug 05, 2015 | 23.55 | 23.85 | 22.80 | 22.83 | 3,471,578 | -0.47(-2.01%) |
Aug 04, 2015 | 23.47 | 23.93 | 23.09 | 23.30 | 3,319,801 | +0.12(+0.50%) |