Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.08 | 23.24 | 22.94 | 22.94 | 1,010,849 | -0.11(-0.48%) |
Oct 29, 2015 | 22.86 | 23.09 | 22.83 | 23.06 | 706,453 | +0.05(+0.20%) |
Oct 28, 2015 | 22.35 | 23.02 | 22.27 | 23.01 | 676,789 | +0.69(+3.11%) |
Oct 27, 2015 | 22.49 | 22.59 | 22.21 | 22.31 | 450,920 | -0.23(-1.03%) |
Oct 26, 2015 | 22.52 | 22.68 | 22.37 | 22.55 | 388,802 | +0.06(+0.29%) |
Oct 23, 2015 | 22.14 | 22.52 | 22.10 | 22.48 | 475,639 | +0.46(+2.10%) |
Oct 22, 2015 | 21.93 | 22.15 | 21.87 | 22.02 | 572,132 | +0.18(+0.81%) |
Oct 21, 2015 | 22.31 | 22.42 | 21.75 | 21.84 | 684,319 | -0.39(-1.75%) |
Oct 20, 2015 | 22.17 | 22.28 | 21.97 | 22.23 | 645,104 | +0.01(+0.04%) |
Oct 19, 2015 | 22.39 | 22.65 | 22.16 | 22.22 | 1,002,716 | -0.23(-1.03%) |
Oct 16, 2015 | 22.18 | 22.51 | 22.07 | 22.45 | 637,242 | +0.29(+1.29%) |
Oct 15, 2015 | 22.19 | 22.41 | 22.10 | 22.17 | 715,821 | +0.00(+0.00%) |
Oct 14, 2015 | 22.52 | 22.54 | 22.14 | 22.17 | 387,545 | -0.35(-1.56%) |
Oct 13, 2015 | 22.43 | 22.61 | 22.39 | 22.52 | 541,943 | +0.01(+0.04%) |
Oct 12, 2015 | 22.66 | 22.66 | 22.45 | 22.51 | 484,663 | -0.11(-0.49%) |
Oct 09, 2015 | 22.36 | 22.73 | 22.31 | 22.62 | 373,716 | +0.29(+1.29%) |
Oct 08, 2015 | 22.22 | 22.52 | 22.06 | 22.33 | 828,609 | +0.06(+0.29%) |
Oct 07, 2015 | 21.77 | 22.30 | 21.76 | 22.27 | 701,028 | +0.58(+2.69%) |
Oct 06, 2015 | 21.93 | 22.02 | 21.56 | 21.68 | 949,918 | -0.22(-1.01%) |
Oct 05, 2015 | 21.81 | 22.02 | 21.78 | 21.91 | 1,173,081 | +0.14(+0.64%) |
Oct 02, 2015 | 21.77 | 21.80 | 21.37 | 21.77 | 960,539 | -0.19(-0.84%) |
Oct 01, 2015 | 21.81 | 22.04 | 21.56 | 21.95 | 717,254 | +0.09(+0.42%) |
Sep 30, 2015 | 21.13 | 21.94 | 21.06 | 21.86 | 1,089,866 | +1.03(+4.93%) |
Sep 29, 2015 | 20.90 | 21.01 | 20.69 | 20.83 | 689,988 | -0.07(-0.35%) |
Sep 28, 2015 | 21.23 | 21.29 | 20.87 | 20.91 | 527,276 | -0.42(-1.95%) |
Sep 25, 2015 | 21.47 | 21.65 | 21.24 | 21.32 | 421,499 | +0.02(+0.09%) |
Sep 24, 2015 | 21.39 | 21.39 | 21.11 | 21.31 | 610,838 | -0.18(-0.82%) |
Sep 23, 2015 | 21.54 | 21.59 | 21.43 | 21.48 | 503,936 | -0.06(-0.26%) |
Sep 22, 2015 | 21.45 | 21.68 | 21.25 | 21.54 | 1,044,260 | -0.19(-0.89%) |
Sep 21, 2015 | 21.53 | 21.88 | 21.52 | 21.73 | 555,692 | +0.32(+1.51%) |
Sep 18, 2015 | 21.45 | 21.79 | 21.31 | 21.41 | 1,221,491 | -0.31(-1.45%) |
Sep 17, 2015 | 21.58 | 21.99 | 21.57 | 21.72 | 654,250 | +0.18(+0.82%) |
Sep 16, 2015 | 21.28 | 21.62 | 21.28 | 21.55 | 777,242 | +0.25(+1.17%) |
Sep 15, 2015 | 21.27 | 21.38 | 21.18 | 21.30 | 683,420 | +0.15(+0.70%) |
Sep 14, 2015 | 21.31 | 21.37 | 21.13 | 21.15 | 396,912 | -0.14(-0.65%) |
Sep 11, 2015 | 21.12 | 21.34 | 20.97 | 21.29 | 329,117 | +0.06(+0.26%) |
Sep 10, 2015 | 21.08 | 21.34 | 21.08 | 21.23 | 479,358 | +0.10(+0.48%) |
Sep 09, 2015 | 21.35 | 21.49 | 21.11 | 21.13 | 496,132 | -0.07(-0.35%) |
Sep 08, 2015 | 20.97 | 21.24 | 20.87 | 21.20 | 582,099 | +0.53(+2.55%) |
Sep 04, 2015 | 20.71 | 20.68 | 20.68 | 20.68 | 502,745 | -0.26(-1.24%) |
Sep 03, 2015 | 21.06 | 21.28 | 20.89 | 20.93 | 728,551 | -0.08(-0.40%) |
Sep 02, 2015 | 20.97 | 21.08 | 20.73 | 21.02 | 700,894 | +0.23(+1.11%) |
Sep 01, 2015 | 20.97 | 21.10 | 20.70 | 20.79 | 618,959 | -0.51(-2.39%) |
Aug 31, 2015 | 21.58 | 21.68 | 21.19 | 21.30 | 615,324 | -0.40(-1.84%) |
Aug 28, 2015 | 21.22 | 21.70 | 21.15 | 21.69 | 675,514 | +0.34(+1.60%) |
Aug 27, 2015 | 21.13 | 21.52 | 21.04 | 21.35 | 1,280,517 | +0.26(+1.23%) |
Aug 26, 2015 | 20.59 | 21.15 | 20.42 | 21.09 | 1,478,697 | +0.83(+4.11%) |
Aug 25, 2015 | 20.57 | 20.73 | 20.24 | 20.26 | 1,597,404 | +0.39(+1.96%) |
Aug 24, 2015 | 19.56 | 20.32 | 19.40 | 19.87 | 1,365,499 | -0.55(-2.68%) |
Aug 21, 2015 | 20.62 | 20.70 | 20.40 | 20.42 | 954,231 | -0.31(-1.52%) |
Aug 20, 2015 | 20.91 | 20.94 | 20.70 | 20.73 | 557,000 | -0.33(-1.58%) |
Aug 19, 2015 | 20.95 | 21.20 | 20.73 | 21.06 | 760,829 | +0.05(+0.22%) |
Aug 18, 2015 | 21.13 | 21.25 | 21.00 | 21.02 | 503,588 | -0.09(-0.44%) |
Aug 17, 2015 | 20.93 | 21.11 | 20.67 | 21.11 | 474,832 | +0.17(+0.80%) |
Aug 14, 2015 | 21.02 | 21.12 | 20.81 | 20.94 | 576,674 | -0.11(-0.53%) |
Aug 13, 2015 | 21.15 | 21.17 | 20.98 | 21.06 | 292,535 | -0.02(-0.09%) |
Aug 12, 2015 | 21.18 | 21.26 | 20.81 | 21.07 | 411,979 | -0.10(-0.48%) |
Aug 11, 2015 | 20.92 | 21.27 | 20.90 | 21.18 | 776,559 | +0.11(+0.53%) |
Aug 10, 2015 | 21.20 | 21.42 | 21.06 | 21.06 | 511,668 | -0.08(-0.39%) |
Aug 07, 2015 | 20.98 | 21.19 | 20.81 | 21.15 | 786,566 | +0.15(+0.71%) |
Aug 06, 2015 | 21.94 | 21.94 | 20.98 | 21.00 | 920,916 | -0.89(-4.06%) |
Aug 05, 2015 | 20.97 | 22.26 | 20.94 | 21.89 | 1,487,469 | +1.29(+6.25%) |
Aug 04, 2015 | 20.59 | 20.70 | 20.53 | 20.60 | 474,816 | -0.02(-0.09%) |