Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.79 | 23.02 | 22.67 | 22.72 | 6,518,904 | -0.05(-0.23%) |
Oct 29, 2015 | 23.35 | 23.35 | 22.33 | 22.77 | 9,877,590 | -0.78(-3.33%) |
Oct 28, 2015 | 23.47 | 23.57 | 23.12 | 23.56 | 2,993,880 | +0.12(+0.52%) |
Oct 27, 2015 | 23.52 | 23.82 | 23.30 | 23.43 | 3,744,540 | -0.14(-0.60%) |
Oct 26, 2015 | 23.58 | 23.92 | 23.42 | 23.58 | 6,329,472 | -0.02(-0.08%) |
Oct 23, 2015 | 23.84 | 23.84 | 23.25 | 23.60 | 4,015,584 | -0.15(-0.62%) |
Oct 22, 2015 | 23.22 | 23.91 | 23.17 | 23.75 | 6,538,254 | +0.60(+2.58%) |
Oct 21, 2015 | 23.43 | 23.62 | 22.97 | 23.15 | 6,810,228 | -0.12(-0.52%) |
Oct 20, 2015 | 22.33 | 23.75 | 22.22 | 23.27 | 15,824,316 | +1.15(+5.21%) |
Oct 19, 2015 | 22.01 | 22.15 | 21.90 | 22.12 | 3,750,282 | +0.08(+0.34%) |
Oct 16, 2015 | 21.97 | 22.27 | 21.84 | 22.04 | 5,043,234 | +0.28(+1.29%) |
Oct 15, 2015 | 21.54 | 21.81 | 21.22 | 21.76 | 6,036,828 | +0.33(+1.55%) |
Oct 14, 2015 | 21.80 | 21.93 | 21.23 | 21.43 | 8,157,762 | -0.52(-2.36%) |
Oct 13, 2015 | 22.90 | 22.93 | 21.89 | 21.95 | 6,661,080 | -0.96(-4.20%) |
Oct 12, 2015 | 22.92 | 23.10 | 22.82 | 22.91 | 2,922,660 | +0.00(+0.02%) |
Oct 09, 2015 | 22.65 | 23.12 | 22.47 | 22.91 | 5,506,038 | +0.21(+0.93%) |
Oct 08, 2015 | 22.42 | 22.73 | 22.22 | 22.69 | 4,830,534 | +0.25(+1.11%) |
Oct 07, 2015 | 22.42 | 22.64 | 22.19 | 22.44 | 5,477,472 | +0.13(+0.57%) |
Oct 06, 2015 | 22.52 | 22.67 | 22.26 | 22.32 | 4,444,272 | -0.20(-0.90%) |
Oct 05, 2015 | 22.49 | 22.90 | 22.35 | 22.52 | 7,992,684 | +0.20(+0.89%) |
Oct 02, 2015 | 22.14 | 22.34 | 21.83 | 22.32 | 6,340,992 | -0.05(-0.20%) |
Oct 01, 2015 | 22.41 | 22.55 | 22.01 | 22.37 | 5,771,784 | -0.16(-0.70%) |
Sep 30, 2015 | 22.67 | 22.98 | 22.37 | 22.52 | 6,358,188 | +0.10(+0.44%) |
Sep 29, 2015 | 22.39 | 22.54 | 22.21 | 22.43 | 6,716,352 | +0.08(+0.35%) |
Sep 28, 2015 | 22.70 | 22.86 | 22.17 | 22.35 | 6,861,360 | -0.36(-1.58%) |
Sep 25, 2015 | 23.09 | 23.16 | 22.57 | 22.70 | 5,089,440 | -0.15(-0.66%) |
Sep 24, 2015 | 22.68 | 23.03 | 22.38 | 22.86 | 8,846,208 | +0.46(+2.07%) |
Sep 23, 2015 | 22.39 | 22.54 | 22.18 | 22.39 | 4,184,184 | -0.03(-0.13%) |
Sep 22, 2015 | 22.28 | 22.63 | 22.14 | 22.42 | 7,942,218 | -0.12(-0.52%) |
Sep 21, 2015 | 22.48 | 22.64 | 22.37 | 22.54 | 5,678,622 | +0.11(+0.48%) |
Sep 18, 2015 | 22.17 | 22.77 | 22.17 | 22.43 | 24,766,674 | -0.02(-0.07%) |
Sep 17, 2015 | 22.40 | 22.79 | 22.32 | 22.45 | 5,544,684 | +0.13(+0.57%) |
Sep 16, 2015 | 21.74 | 22.41 | 21.71 | 22.32 | 6,987,630 | +0.24(+1.09%) |
Sep 15, 2015 | 21.90 | 22.25 | 21.75 | 22.08 | 4,781,574 | +0.05(+0.24%) |
Sep 14, 2015 | 22.23 | 22.25 | 21.79 | 22.03 | 6,488,688 | -0.10(-0.46%) |
Sep 11, 2015 | 22.04 | 22.24 | 21.93 | 22.13 | 4,532,070 | +0.09(+0.40%) |
Sep 10, 2015 | 21.99 | 22.31 | 21.86 | 22.04 | 4,752,606 | -0.03(-0.12%) |
Sep 09, 2015 | 23.03 | 23.09 | 21.09 | 22.07 | 7,265,190 | -0.75(-3.29%) |
Sep 08, 2015 | 22.68 | 23.03 | 22.43 | 22.82 | 10,115,508 | +0.44(+1.98%) |
Sep 04, 2015 | 22.28 | 22.37 | 22.37 | 22.37 | 6,964,800 | -0.23(-1.03%) |
Sep 03, 2015 | 22.81 | 22.93 | 22.50 | 22.61 | 6,377,250 | -0.13(-0.56%) |
Sep 02, 2015 | 22.73 | 22.78 | 22.36 | 22.73 | 8,523,906 | +0.23(+1.01%) |
Sep 01, 2015 | 22.63 | 22.89 | 22.41 | 22.50 | 7,141,338 | -0.57(-2.48%) |
Aug 31, 2015 | 23.34 | 23.63 | 22.75 | 23.08 | 9,925,380 | -0.33(-1.40%) |
Aug 28, 2015 | 23.10 | 23.42 | 22.98 | 23.41 | 7,214,586 | +0.07(+0.30%) |
Aug 27, 2015 | 23.27 | 23.64 | 22.89 | 23.34 | 7,391,346 | +0.24(+1.02%) |
Aug 26, 2015 | 22.81 | 23.12 | 22.39 | 23.10 | 9,261,714 | +0.70(+3.15%) |
Aug 25, 2015 | 23.04 | 23.16 | 22.39 | 22.39 | 11,045,976 | -0.18(-0.81%) |
Aug 24, 2015 | 21.42 | 22.97 | 19.27 | 22.58 | 15,503,244 | -0.58(-2.48%) |
Aug 21, 2015 | 23.76 | 23.87 | 23.16 | 23.15 | 10,126,710 | -0.95(-3.93%) |
Aug 20, 2015 | 24.27 | 24.55 | 24.10 | 24.10 | 6,123,042 | -0.44(-1.80%) |
Aug 19, 2015 | 24.92 | 25.11 | 24.54 | 24.54 | 7,498,806 | -0.55(-2.17%) |
Aug 18, 2015 | 25.27 | 25.28 | 25.00 | 25.09 | 4,753,632 | -0.03(-0.13%) |
Aug 17, 2015 | 24.93 | 25.16 | 24.90 | 25.12 | 4,816,650 | +0.05(+0.21%) |
Aug 14, 2015 | 24.73 | 25.11 | 24.66 | 25.07 | 7,008,684 | +0.22(+0.90%) |
Aug 13, 2015 | 23.97 | 25.09 | 23.96 | 24.84 | 11,966,058 | +1.15(+4.86%) |
Aug 12, 2015 | 23.50 | 23.72 | 23.10 | 23.69 | 7,482,396 | -0.11(-0.46%) |
Aug 11, 2015 | 23.88 | 24.12 | 23.61 | 23.80 | 7,279,440 | -0.32(-1.33%) |
Aug 10, 2015 | 25.06 | 25.11 | 24.03 | 24.12 | 10,848,978 | -0.74(-2.98%) |
Aug 07, 2015 | 24.85 | 25.46 | 24.34 | 24.86 | 15,690,006 | +0.72(+2.97%) |
Aug 06, 2015 | 25.65 | 25.65 | 24.05 | 24.14 | 20,455,986 | -1.52(-5.93%) |
Aug 05, 2015 | 25.33 | 25.76 | 25.25 | 25.67 | 10,145,514 | +0.38(+1.50%) |
Aug 04, 2015 | 25.92 | 25.92 | 25.27 | 25.29 | 10,789,008 | -0.68(-2.62%) |
Aug 03, 2015 | 25.77 | 25.97 | 25.59 | 25.97 | 7,075,008 | +0.38(+1.47%) |
Jul 31, 2015 | 25.53 | 25.68 | 25.41 | 25.59 | 4,735,284 | +0.23(+0.90%) |
Jul 30, 2015 | 25.16 | 25.42 | 24.93 | 25.36 | 3,868,956 | +0.14(+0.57%) |
Jul 29, 2015 | 24.99 | 25.31 | 24.87 | 25.22 | 4,976,718 | +0.22(+0.89%) |
Jul 28, 2015 | 24.82 | 25.10 | 24.58 | 25.00 | 5,142,240 | +0.21(+0.83%) |
Jul 27, 2015 | 24.79 | 24.93 | 24.54 | 24.79 | 5,866,062 | -0.02(-0.09%) |
Jul 24, 2015 | 24.57 | 24.88 | 24.55 | 24.82 | 5,293,086 | +0.06(+0.24%) |
Jul 23, 2015 | 24.59 | 24.96 | 24.42 | 24.75 | 5,384,040 | +0.11(+0.46%) |
Jul 22, 2015 | 24.14 | 24.82 | 24.10 | 24.64 | 6,819,618 | +0.63(+2.64%) |
Jul 21, 2015 | 23.81 | 24.07 | 23.68 | 24.01 | 6,081,816 | +0.22(+0.91%) |
Jul 20, 2015 | 23.36 | 23.86 | 23.36 | 23.79 | 4,363,452 | +0.45(+1.92%) |
Jul 17, 2015 | 23.36 | 23.36 | 23.03 | 23.34 | 3,623,538 | +0.06(+0.27%) |
Jul 16, 2015 | 23.41 | 23.48 | 23.11 | 23.28 | 4,761,672 | -0.07(-0.31%) |
Jul 15, 2015 | 23.42 | 23.66 | 23.31 | 23.35 | 4,245,990 | -0.13(-0.54%) |
Jul 14, 2015 | 23.25 | 23.54 | 23.24 | 23.48 | 9,531,870 | +0.25(+1.07%) |
Jul 13, 2015 | 22.91 | 23.26 | 22.83 | 23.23 | 4,945,890 | +0.55(+2.41%) |
Jul 10, 2015 | 22.45 | 22.75 | 22.32 | 22.68 | 4,582,860 | +0.45(+2.00%) |
Jul 09, 2015 | 22.63 | 22.65 | 22.23 | 22.24 | 3,911,088 | -0.06(-0.27%) |
Jul 08, 2015 | 22.64 | 22.64 | 22.18 | 22.30 | 5,238,648 | -0.42(-1.86%) |
Jul 07, 2015 | 22.54 | 22.79 | 22.28 | 22.72 | 6,095,556 | +0.25(+1.13%) |
Jul 06, 2015 | 21.97 | 22.48 | 21.96 | 22.47 | 7,475,052 | +0.20(+0.91%) |
Jul 02, 2015 | 22.39 | 22.27 | 22.27 | 22.27 | 4,328,400 | -0.15(-0.67%) |
Jul 01, 2015 | 22.39 | 22.47 | 22.14 | 22.42 | 5,515,752 | +0.08(+0.36%) |
Jun 30, 2015 | 22.62 | 22.65 | 22.25 | 22.34 | 5,639,406 | -0.06(-0.28%) |
Jun 29, 2015 | 23.03 | 23.17 | 22.33 | 22.40 | 6,200,730 | -0.84(-3.60%) |
Jun 26, 2015 | 23.00 | 23.27 | 22.84 | 23.23 | 15,104,058 | +0.44(+1.93%) |
Jun 25, 2015 | 22.24 | 22.87 | 22.00 | 22.80 | 8,923,950 | +0.64(+2.87%) |
Jun 24, 2015 | 22.24 | 22.24 | 22.03 | 22.16 | 5,061,420 | -0.07(-0.33%) |
Jun 23, 2015 | 22.48 | 22.48 | 22.01 | 22.23 | 4,882,686 | -0.02(-0.08%) |
Jun 22, 2015 | 22.47 | 22.55 | 22.23 | 22.25 | 4,398,348 | -0.04(-0.16%) |
Jun 19, 2015 | 22.31 | 22.55 | 22.10 | 22.29 | 9,167,484 | -0.02(-0.10%) |
Jun 18, 2015 | 22.10 | 22.41 | 22.08 | 22.31 | 6,239,484 | +0.27(+1.22%) |
Jun 17, 2015 | 22.08 | 22.12 | 21.85 | 22.04 | 5,706,822 | +0.01(+0.05%) |
Jun 16, 2015 | 21.38 | 22.23 | 21.38 | 22.03 | 8,272,098 | +0.88(+4.15%) |