Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.60 | 22.95 | 22.52 | 22.90 | 8,283,784 | +0.41(+1.81%) |
Oct 29, 2015 | 22.50 | 22.59 | 21.97 | 22.50 | 10,751,627 | +0.25(+1.11%) |
Oct 28, 2015 | 22.86 | 22.95 | 22.06 | 22.25 | 10,579,990 | -0.59(-2.57%) |
Oct 27, 2015 | 22.76 | 22.87 | 22.68 | 22.83 | 4,451,577 | -0.02(-0.09%) |
Oct 26, 2015 | 22.79 | 22.85 | 22.57 | 22.85 | 4,900,896 | +0.10(+0.44%) |
Oct 23, 2015 | 23.08 | 23.09 | 22.67 | 22.75 | 4,702,448 | -0.38(-1.64%) |
Oct 22, 2015 | 22.86 | 23.25 | 22.84 | 23.13 | 5,491,494 | +0.33(+1.46%) |
Oct 21, 2015 | 22.92 | 23.01 | 22.74 | 22.80 | 4,313,034 | -0.02(-0.09%) |
Oct 20, 2015 | 22.75 | 22.93 | 22.65 | 22.82 | 5,393,542 | -0.01(-0.03%) |
Oct 19, 2015 | 22.79 | 22.94 | 22.64 | 22.83 | 6,954,272 | -0.11(-0.49%) |
Oct 16, 2015 | 22.88 | 23.00 | 22.75 | 22.94 | 6,557,114 | +0.18(+0.79%) |
Oct 15, 2015 | 22.51 | 22.84 | 22.40 | 22.76 | 6,993,831 | +0.34(+1.51%) |
Oct 14, 2015 | 22.28 | 22.51 | 22.23 | 22.42 | 5,881,880 | +0.17(+0.75%) |
Oct 13, 2015 | 22.20 | 22.35 | 22.09 | 22.26 | 8,774,916 | +0.01(+0.03%) |
Oct 12, 2015 | 21.99 | 22.30 | 21.99 | 22.25 | 6,310,078 | +0.26(+1.18%) |
Oct 09, 2015 | 21.99 | 22.08 | 21.91 | 21.99 | 7,954,778 | -0.04(-0.18%) |
Oct 08, 2015 | 21.68 | 22.06 | 21.59 | 22.03 | 9,593,132 | +0.31(+1.41%) |
Oct 07, 2015 | 22.02 | 22.07 | 21.63 | 21.72 | 10,537,760 | -0.29(-1.30%) |
Oct 06, 2015 | 22.28 | 22.30 | 21.90 | 22.01 | 7,578,141 | -0.28(-1.25%) |
Oct 05, 2015 | 22.09 | 22.33 | 21.97 | 22.29 | 8,805,356 | +0.29(+1.33%) |
Oct 02, 2015 | 21.82 | 22.04 | 21.66 | 22.00 | 10,925,623 | +0.29(+1.35%) |
Oct 01, 2015 | 21.97 | 21.97 | 21.45 | 21.70 | 12,060,370 | -0.19(-0.88%) |
Sep 30, 2015 | 21.54 | 21.91 | 21.49 | 21.90 | 8,689,654 | +0.45(+2.11%) |
Sep 29, 2015 | 21.27 | 21.51 | 21.24 | 21.44 | 9,774,898 | +0.21(+0.97%) |
Sep 28, 2015 | 21.34 | 21.46 | 21.18 | 21.24 | 11,227,226 | -0.05(-0.22%) |
Sep 25, 2015 | 21.04 | 21.42 | 20.92 | 21.28 | 6,435,185 | +0.26(+1.24%) |
Sep 24, 2015 | 20.61 | 21.10 | 20.58 | 21.02 | 8,621,751 | +0.33(+1.61%) |
Sep 23, 2015 | 20.71 | 20.76 | 20.54 | 20.69 | 4,777,358 | +0.03(+0.13%) |
Sep 22, 2015 | 20.76 | 20.86 | 20.50 | 20.66 | 9,905,487 | -0.19(-0.93%) |
Sep 21, 2015 | 20.68 | 20.86 | 20.64 | 20.86 | 7,177,224 | +0.25(+1.19%) |
Sep 18, 2015 | 20.41 | 20.79 | 20.41 | 20.61 | 10,730,978 | +0.11(+0.52%) |
Sep 17, 2015 | 20.21 | 20.73 | 20.15 | 20.50 | 7,480,067 | +0.31(+1.55%) |
Sep 16, 2015 | 20.06 | 20.28 | 20.04 | 20.19 | 5,602,198 | +0.17(+0.83%) |
Sep 15, 2015 | 19.91 | 20.05 | 19.76 | 20.03 | 5,100,196 | +0.15(+0.77%) |
Sep 14, 2015 | 19.78 | 20.03 | 19.77 | 19.87 | 7,100,825 | +0.12(+0.61%) |
Sep 11, 2015 | 19.57 | 19.75 | 19.42 | 19.75 | 5,616,453 | +0.10(+0.51%) |
Sep 10, 2015 | 19.59 | 19.85 | 19.57 | 19.65 | 7,431,329 | +0.07(+0.37%) |
Sep 09, 2015 | 19.97 | 20.01 | 19.54 | 19.58 | 8,341,666 | -0.31(-1.57%) |
Sep 08, 2015 | 19.78 | 19.91 | 19.65 | 19.89 | 8,791,350 | +0.39(+2.01%) |
Sep 04, 2015 | 19.72 | 19.50 | 19.50 | 19.50 | 6,296,544 | -0.39(-1.95%) |
Sep 03, 2015 | 19.88 | 20.03 | 19.76 | 19.89 | 5,339,535 | +0.07(+0.36%) |
Sep 02, 2015 | 19.93 | 19.97 | 19.63 | 19.82 | 6,906,991 | +0.10(+0.50%) |
Sep 01, 2015 | 20.11 | 20.16 | 19.60 | 19.72 | 9,339,879 | -0.65(-3.19%) |
Aug 31, 2015 | 20.55 | 20.57 | 20.13 | 20.37 | 7,595,588 | -0.25(-1.21%) |
Aug 28, 2015 | 20.85 | 20.86 | 20.33 | 20.62 | 7,101,936 | -0.25(-1.20%) |
Aug 27, 2015 | 20.71 | 20.87 | 20.54 | 20.87 | 5,517,929 | +0.31(+1.50%) |
Aug 26, 2015 | 20.34 | 20.63 | 20.05 | 20.56 | 9,728,839 | +0.49(+2.42%) |
Aug 25, 2015 | 20.97 | 21.02 | 20.06 | 20.07 | 10,632,251 | -0.55(-2.65%) |
Aug 24, 2015 | 20.96 | 21.34 | 20.51 | 20.62 | 12,039,960 | -1.01(-4.65%) |
Aug 21, 2015 | 21.85 | 22.00 | 21.62 | 21.62 | 6,320,474 | -0.31(-1.41%) |
Aug 20, 2015 | 21.89 | 22.24 | 21.82 | 21.93 | 5,072,313 | -0.10(-0.45%) |
Aug 19, 2015 | 21.90 | 22.13 | 21.79 | 22.03 | 4,223,136 | +0.06(+0.27%) |
Aug 18, 2015 | 22.02 | 22.05 | 21.88 | 21.97 | 4,631,530 | -0.10(-0.45%) |
Aug 17, 2015 | 22.01 | 22.14 | 21.88 | 22.07 | 5,290,188 | +0.14(+0.66%) |
Aug 14, 2015 | 21.79 | 21.98 | 21.64 | 21.93 | 3,827,298 | +0.14(+0.63%) |
Aug 13, 2015 | 21.78 | 21.88 | 21.55 | 21.79 | 7,774,803 | -0.07(-0.30%) |
Aug 12, 2015 | 21.39 | 21.87 | 21.37 | 21.85 | 9,294,826 | +0.39(+1.84%) |
Aug 11, 2015 | 21.41 | 21.57 | 21.27 | 21.46 | 6,048,620 | +0.16(+0.74%) |
Aug 10, 2015 | 21.24 | 21.47 | 21.24 | 21.30 | 4,948,933 | +0.03(+0.15%) |
Aug 07, 2015 | 21.09 | 21.40 | 20.90 | 21.27 | 8,237,531 | +0.18(+0.84%) |
Aug 06, 2015 | 20.87 | 21.12 | 20.67 | 21.09 | 4,569,400 | +0.24(+1.13%) |
Aug 05, 2015 | 20.82 | 20.96 | 20.76 | 20.86 | 4,620,580 | +0.13(+0.63%) |
Aug 04, 2015 | 20.88 | 20.93 | 20.69 | 20.72 | 4,382,536 | -0.23(-1.10%) |