Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.15 | 21.30 | 21.09 | 21.20 | 1,072,512 | +0.04(+0.19%) |
Oct 29, 2015 | 21.03 | 21.23 | 20.91 | 21.16 | 518,511 | +0.04(+0.19%) |
Oct 28, 2015 | 20.47 | 21.22 | 20.47 | 21.12 | 640,277 | +0.69(+3.40%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.39 | 20.43 | 544,905 | -0.46(-2.19%) |
Oct 26, 2015 | 21.24 | 21.30 | 20.86 | 20.88 | 692,732 | -0.40(-1.88%) |
Oct 23, 2015 | 21.22 | 21.35 | 21.08 | 21.28 | 778,892 | +0.16(+0.77%) |
Oct 22, 2015 | 20.63 | 21.28 | 20.63 | 21.12 | 1,081,513 | +0.58(+2.82%) |
Oct 21, 2015 | 20.51 | 20.65 | 20.38 | 20.54 | 533,255 | +0.08(+0.40%) |
Oct 20, 2015 | 20.37 | 20.58 | 20.23 | 20.46 | 798,912 | +0.06(+0.28%) |
Oct 19, 2015 | 20.47 | 20.54 | 20.20 | 20.40 | 510,470 | -0.17(-0.83%) |
Oct 16, 2015 | 20.58 | 20.71 | 20.36 | 20.57 | 569,200 | +0.00(+0.00%) |
Oct 15, 2015 | 20.54 | 20.73 | 20.48 | 20.57 | 319,165 | +0.07(+0.36%) |
Oct 14, 2015 | 20.91 | 21.00 | 20.45 | 20.50 | 857,941 | -0.42(-1.99%) |
Oct 13, 2015 | 20.58 | 21.07 | 20.39 | 20.92 | 818,742 | +0.38(+1.87%) |
Oct 12, 2015 | 21.01 | 21.01 | 20.08 | 20.53 | 935,586 | -0.51(-2.44%) |
Oct 09, 2015 | 21.12 | 21.25 | 20.99 | 21.05 | 605,383 | -0.07(-0.35%) |
Oct 08, 2015 | 21.50 | 21.51 | 21.06 | 21.12 | 1,088,633 | -0.47(-2.16%) |
Oct 07, 2015 | 22.00 | 22.20 | 21.55 | 21.59 | 1,438,026 | -0.31(-1.42%) |
Oct 06, 2015 | 22.24 | 22.33 | 21.78 | 21.90 | 597,244 | -0.34(-1.54%) |
Oct 05, 2015 | 21.66 | 22.36 | 21.60 | 22.24 | 733,429 | +0.70(+3.26%) |
Oct 02, 2015 | 21.02 | 21.54 | 20.98 | 21.54 | 1,159,752 | +0.29(+1.34%) |
Oct 01, 2015 | 21.16 | 21.52 | 21.11 | 21.25 | 880,753 | +0.12(+0.58%) |
Sep 30, 2015 | 21.33 | 21.51 | 21.02 | 21.13 | 1,136,118 | -0.05(-0.23%) |
Sep 29, 2015 | 20.91 | 21.41 | 20.83 | 21.18 | 1,056,293 | +0.28(+1.33%) |
Sep 28, 2015 | 21.08 | 21.18 | 20.71 | 20.90 | 704,189 | -0.33(-1.58%) |
Sep 25, 2015 | 21.15 | 21.36 | 21.09 | 21.24 | 929,137 | +0.20(+0.93%) |
Sep 24, 2015 | 21.36 | 21.37 | 20.71 | 21.04 | 1,255,413 | -0.46(-2.13%) |
Sep 23, 2015 | 21.35 | 21.61 | 21.29 | 21.50 | 1,075,481 | +0.17(+0.80%) |
Sep 22, 2015 | 20.95 | 21.37 | 20.77 | 21.33 | 1,367,707 | +0.15(+0.69%) |
Sep 21, 2015 | 21.37 | 21.41 | 21.07 | 21.18 | 1,043,376 | -0.10(-0.46%) |
Sep 18, 2015 | 21.63 | 21.83 | 21.24 | 21.28 | 1,305,203 | -0.57(-2.62%) |
Sep 17, 2015 | 22.22 | 22.35 | 21.82 | 21.85 | 818,438 | -0.36(-1.62%) |
Sep 16, 2015 | 21.86 | 22.25 | 21.83 | 22.21 | 1,199,185 | +0.39(+1.80%) |
Sep 15, 2015 | 21.47 | 21.83 | 21.36 | 21.82 | 1,018,634 | +0.38(+1.79%) |
Sep 14, 2015 | 21.79 | 21.83 | 21.25 | 21.43 | 1,446,997 | -0.33(-1.54%) |
Sep 11, 2015 | 21.77 | 21.86 | 21.67 | 21.77 | 964,154 | -0.09(-0.41%) |
Sep 10, 2015 | 22.02 | 22.25 | 21.83 | 21.86 | 731,239 | -0.18(-0.82%) |
Sep 09, 2015 | 22.31 | 22.47 | 22.00 | 22.04 | 1,246,028 | -0.13(-0.59%) |
Sep 08, 2015 | 22.14 | 22.23 | 22.00 | 22.17 | 1,090,378 | +0.31(+1.42%) |
Sep 04, 2015 | 22.16 | 21.86 | 21.86 | 21.86 | 895,338 | -0.48(-2.16%) |
Sep 03, 2015 | 21.86 | 22.40 | 21.79 | 22.34 | 970,800 | +0.56(+2.55%) |
Sep 02, 2015 | 21.70 | 21.90 | 21.52 | 21.78 | 1,553,556 | +0.29(+1.37%) |
Sep 01, 2015 | 22.07 | 22.24 | 21.34 | 21.49 | 1,581,789 | -0.89(-3.99%) |
Aug 31, 2015 | 22.45 | 22.62 | 22.25 | 22.38 | 1,218,790 | -0.20(-0.90%) |
Aug 28, 2015 | 23.06 | 23.19 | 22.36 | 22.58 | 1,251,986 | -0.60(-2.59%) |
Aug 27, 2015 | 22.95 | 23.27 | 22.75 | 23.19 | 1,105,981 | +0.54(+2.36%) |
Aug 26, 2015 | 22.71 | 22.80 | 22.29 | 22.65 | 2,052,163 | +0.32(+1.45%) |
Aug 25, 2015 | 23.23 | 23.23 | 22.32 | 22.32 | 2,074,138 | -0.29(-1.29%) |
Aug 24, 2015 | 22.02 | 23.05 | 22.02 | 22.62 | 2,013,248 | -0.49(-2.14%) |
Aug 21, 2015 | 23.57 | 23.71 | 23.03 | 23.11 | 1,172,316 | -0.68(-2.87%) |
Aug 20, 2015 | 24.18 | 24.31 | 23.79 | 23.79 | 901,309 | -0.59(-2.43%) |
Aug 19, 2015 | 24.52 | 24.59 | 24.05 | 24.39 | 899,370 | -0.24(-0.96%) |
Aug 18, 2015 | 24.56 | 24.81 | 24.52 | 24.62 | 1,022,744 | -0.02(-0.10%) |
Aug 17, 2015 | 24.62 | 24.75 | 24.31 | 24.65 | 646,212 | -0.02(-0.10%) |
Aug 14, 2015 | 24.29 | 24.73 | 24.17 | 24.67 | 440,400 | +0.41(+1.71%) |
Aug 13, 2015 | 24.43 | 24.43 | 24.11 | 24.26 | 616,075 | -0.23(-0.93%) |
Aug 12, 2015 | 23.83 | 24.49 | 23.83 | 24.48 | 1,044,530 | +0.54(+2.24%) |
Aug 11, 2015 | 23.77 | 24.05 | 23.63 | 23.95 | 1,485,623 | +0.16(+0.68%) |
Aug 10, 2015 | 23.14 | 24.02 | 23.06 | 23.79 | 3,206,173 | +1.25(+5.55%) |
Aug 07, 2015 | 21.82 | 22.59 | 21.53 | 22.54 | 2,804,743 | +1.45(+6.89%) |
Aug 06, 2015 | 21.43 | 21.47 | 21.08 | 21.08 | 995,391 | -0.37(-1.70%) |
Aug 05, 2015 | 21.58 | 21.69 | 21.31 | 21.45 | 1,114,517 | -0.05(-0.23%) |
Aug 04, 2015 | 21.45 | 21.76 | 21.33 | 21.50 | 436,325 | +0.01(+0.04%) |