Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.09 | 24.28 | 23.94 | 24.24 | 642,833 | +0.13(+0.53%) |
Oct 29, 2015 | 24.24 | 24.39 | 23.93 | 24.11 | 761,575 | -0.21(-0.88%) |
Oct 28, 2015 | 23.94 | 24.36 | 23.75 | 24.32 | 908,819 | +0.45(+1.88%) |
Oct 27, 2015 | 23.71 | 24.00 | 23.52 | 23.88 | 952,691 | +0.11(+0.47%) |
Oct 26, 2015 | 23.83 | 23.94 | 23.66 | 23.76 | 567,289 | -0.11(-0.47%) |
Oct 23, 2015 | 23.87 | 23.94 | 23.64 | 23.88 | 534,491 | +0.27(+1.14%) |
Oct 22, 2015 | 23.86 | 24.04 | 23.49 | 23.61 | 943,396 | -0.14(-0.58%) |
Oct 21, 2015 | 23.29 | 24.83 | 23.17 | 23.74 | 1,951,585 | +0.61(+2.64%) |
Oct 20, 2015 | 23.37 | 23.54 | 22.98 | 23.13 | 980,316 | -0.18(-0.79%) |
Oct 19, 2015 | 22.98 | 23.41 | 22.93 | 23.32 | 855,165 | +0.21(+0.93%) |
Oct 16, 2015 | 22.98 | 23.15 | 22.88 | 23.10 | 632,256 | +0.20(+0.89%) |
Oct 15, 2015 | 22.42 | 22.96 | 22.39 | 22.90 | 689,376 | +0.56(+2.51%) |
Oct 14, 2015 | 22.25 | 22.71 | 22.20 | 22.34 | 664,544 | +0.12(+0.53%) |
Oct 13, 2015 | 22.50 | 22.78 | 22.17 | 22.22 | 557,278 | -0.36(-1.58%) |
Oct 12, 2015 | 22.63 | 23.16 | 22.45 | 22.58 | 1,952,802 | -0.04(-0.16%) |
Oct 09, 2015 | 22.03 | 22.67 | 22.00 | 22.61 | 1,546,549 | +0.64(+2.92%) |
Oct 08, 2015 | 22.30 | 22.62 | 21.95 | 21.97 | 880,016 | -0.45(-2.00%) |
Oct 07, 2015 | 22.86 | 23.30 | 22.35 | 22.42 | 1,074,424 | -0.26(-1.15%) |
Oct 06, 2015 | 22.52 | 22.82 | 22.49 | 22.68 | 1,066,918 | +0.09(+0.38%) |
Oct 05, 2015 | 22.19 | 22.86 | 22.15 | 22.59 | 926,402 | +0.50(+2.28%) |
Oct 02, 2015 | 21.85 | 22.10 | 21.72 | 22.09 | 1,043,269 | +0.06(+0.28%) |
Oct 01, 2015 | 21.98 | 22.17 | 21.69 | 22.03 | 1,714,580 | +0.05(+0.21%) |
Sep 30, 2015 | 21.46 | 22.01 | 21.31 | 21.98 | 1,837,476 | +0.73(+3.45%) |
Sep 29, 2015 | 21.39 | 21.93 | 21.06 | 21.25 | 2,249,048 | +0.39(+1.88%) |
Sep 28, 2015 | 21.55 | 21.79 | 20.84 | 20.86 | 1,361,214 | -0.82(-3.76%) |
Sep 25, 2015 | 22.23 | 22.23 | 21.60 | 21.67 | 1,703,183 | -0.33(-1.50%) |
Sep 24, 2015 | 22.16 | 22.25 | 21.85 | 22.00 | 1,368,962 | -0.32(-1.44%) |
Sep 23, 2015 | 22.77 | 22.77 | 22.30 | 22.32 | 1,286,385 | -0.33(-1.46%) |
Sep 22, 2015 | 22.98 | 23.12 | 22.38 | 22.65 | 1,346,496 | -0.46(-1.98%) |
Sep 21, 2015 | 23.37 | 23.37 | 23.03 | 23.11 | 849,886 | -0.09(-0.37%) |
Sep 18, 2015 | 23.41 | 23.62 | 23.18 | 23.20 | 1,182,715 | -0.56(-2.36%) |
Sep 17, 2015 | 23.91 | 24.11 | 23.71 | 23.76 | 595,772 | -0.19(-0.81%) |
Sep 16, 2015 | 24.05 | 24.09 | 23.85 | 23.95 | 564,552 | -0.02(-0.09%) |
Sep 15, 2015 | 23.75 | 24.07 | 23.71 | 23.97 | 724,684 | +0.16(+0.66%) |
Sep 14, 2015 | 23.67 | 23.91 | 23.61 | 23.82 | 646,213 | +0.19(+0.80%) |
Sep 11, 2015 | 23.81 | 23.91 | 23.56 | 23.63 | 885,750 | -0.26(-1.09%) |
Sep 10, 2015 | 24.18 | 24.36 | 23.84 | 23.89 | 1,639,211 | -0.56(-2.29%) |
Sep 09, 2015 | 24.93 | 25.08 | 24.44 | 24.45 | 1,129,902 | -0.44(-1.76%) |
Sep 08, 2015 | 24.46 | 24.92 | 24.29 | 24.89 | 1,657,394 | +0.65(+2.69%) |
Sep 04, 2015 | 24.50 | 24.23 | 24.23 | 24.23 | 2,552,292 | -0.59(-2.36%) |
Sep 03, 2015 | 24.96 | 25.43 | 23.90 | 24.82 | 7,477,350 | -1.50(-5.71%) |
Sep 02, 2015 | 26.67 | 27.55 | 26.10 | 26.32 | 2,031,330 | -0.17(-0.63%) |
Sep 01, 2015 | 26.79 | 27.08 | 26.43 | 26.49 | 1,423,974 | -0.68(-2.49%) |
Aug 31, 2015 | 27.10 | 27.42 | 26.93 | 27.17 | 1,482,182 | +0.04(+0.15%) |
Aug 28, 2015 | 27.09 | 27.45 | 27.00 | 27.13 | 1,594,539 | -0.17(-0.63%) |
Aug 27, 2015 | 27.86 | 28.04 | 27.11 | 27.30 | 2,422,514 | -0.32(-1.14%) |
Aug 26, 2015 | 27.95 | 27.95 | 26.91 | 27.62 | 1,109,566 | +0.20(+0.74%) |
Aug 25, 2015 | 28.19 | 28.27 | 27.32 | 27.41 | 1,341,475 | +0.03(+0.11%) |
Aug 24, 2015 | 27.27 | 28.40 | 26.23 | 27.38 | 971,802 | -1.06(-3.73%) |
Aug 21, 2015 | 28.37 | 28.78 | 28.26 | 28.44 | 1,064,317 | -0.39(-1.34%) |
Aug 20, 2015 | 29.42 | 29.67 | 28.81 | 28.83 | 594,268 | -0.91(-3.07%) |
Aug 19, 2015 | 29.66 | 29.86 | 29.48 | 29.74 | 436,806 | -0.07(-0.22%) |
Aug 18, 2015 | 30.21 | 30.33 | 29.76 | 29.81 | 764,396 | -0.40(-1.32%) |
Aug 17, 2015 | 29.43 | 30.41 | 29.23 | 30.20 | 820,930 | +0.66(+2.22%) |
Aug 14, 2015 | 29.32 | 29.74 | 29.32 | 29.55 | 616,717 | +0.23(+0.80%) |
Aug 13, 2015 | 29.49 | 29.66 | 29.21 | 29.31 | 901,505 | -0.23(-0.79%) |
Aug 12, 2015 | 28.83 | 29.59 | 28.58 | 29.55 | 862,145 | +0.41(+1.40%) |
Aug 11, 2015 | 29.27 | 29.54 | 29.03 | 29.14 | 388,030 | -0.33(-1.12%) |
Aug 10, 2015 | 29.29 | 29.57 | 29.26 | 29.47 | 575,467 | +0.38(+1.30%) |
Aug 07, 2015 | 28.90 | 29.19 | 28.61 | 29.09 | 1,139,576 | +0.06(+0.21%) |
Aug 06, 2015 | 29.55 | 29.57 | 28.95 | 29.03 | 1,079,765 | -0.38(-1.30%) |
Aug 05, 2015 | 29.61 | 29.95 | 29.39 | 29.41 | 884,541 | -0.08(-0.26%) |
Aug 04, 2015 | 29.72 | 29.87 | 29.41 | 29.49 | 612,151 | -0.17(-0.57%) |