Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.62 | 21.77 | 21.60 | 21.62 | 4,877,761 | +0.05(+0.22%) |
Oct 29, 2015 | 21.48 | 21.59 | 21.44 | 21.57 | 3,184,343 | -0.06(-0.29%) |
Oct 28, 2015 | 21.65 | 21.87 | 21.41 | 21.64 | 10,614,764 | +0.16(+0.74%) |
Oct 27, 2015 | 21.55 | 21.59 | 21.42 | 21.48 | 2,273,773 | -0.22(-0.99%) |
Oct 26, 2015 | 21.72 | 21.75 | 21.62 | 21.69 | 1,350,374 | +0.00(+0.00%) |
Oct 23, 2015 | 21.65 | 21.73 | 21.56 | 21.69 | 5,463,092 | +0.36(+1.68%) |
Oct 22, 2015 | 21.15 | 21.42 | 21.14 | 21.33 | 7,758,095 | +0.34(+1.60%) |
Oct 21, 2015 | 21.16 | 21.21 | 21.00 | 21.00 | 2,108,779 | +0.06(+0.27%) |
Oct 20, 2015 | 20.94 | 21.00 | 20.92 | 20.94 | 1,712,929 | -0.01(-0.04%) |
Oct 19, 2015 | 20.96 | 20.97 | 20.89 | 20.95 | 3,740,885 | +0.02(+0.11%) |
Oct 16, 2015 | 20.87 | 20.96 | 20.83 | 20.93 | 1,387,751 | -0.10(-0.46%) |
Oct 15, 2015 | 20.86 | 21.04 | 20.84 | 21.02 | 1,931,643 | +0.25(+1.19%) |
Oct 14, 2015 | 20.80 | 20.88 | 20.68 | 20.78 | 1,943,740 | +0.04(+0.19%) |
Oct 13, 2015 | 20.65 | 20.88 | 20.64 | 20.74 | 6,749,334 | -0.19(-0.91%) |
Oct 12, 2015 | 20.91 | 21.00 | 20.89 | 20.93 | 2,069,460 | -0.02(-0.08%) |
Oct 09, 2015 | 20.92 | 20.96 | 20.84 | 20.94 | 6,786,495 | +0.18(+0.85%) |
Oct 08, 2015 | 20.50 | 20.78 | 20.49 | 20.77 | 5,312,064 | +0.18(+0.89%) |
Oct 07, 2015 | 20.58 | 20.67 | 20.43 | 20.58 | 2,886,491 | +0.25(+1.22%) |
Oct 06, 2015 | 20.25 | 20.42 | 20.23 | 20.34 | 3,238,953 | +0.17(+0.83%) |
Oct 05, 2015 | 20.12 | 20.20 | 20.05 | 20.17 | 2,395,653 | +0.34(+1.73%) |
Oct 02, 2015 | 19.51 | 19.83 | 19.40 | 19.83 | 4,012,922 | +0.26(+1.35%) |
Oct 01, 2015 | 19.63 | 19.67 | 19.36 | 19.56 | 19,325,618 | -0.17(-0.85%) |
Sep 30, 2015 | 19.83 | 19.87 | 19.57 | 19.73 | 10,137,398 | +0.26(+1.31%) |
Sep 29, 2015 | 19.37 | 19.51 | 19.28 | 19.48 | 5,848,778 | +0.07(+0.37%) |
Sep 28, 2015 | 19.52 | 19.52 | 19.38 | 19.40 | 6,419,832 | -0.30(-1.50%) |
Sep 25, 2015 | 19.79 | 19.88 | 19.62 | 19.70 | 8,696,087 | +0.11(+0.57%) |
Sep 24, 2015 | 19.42 | 19.63 | 19.32 | 19.59 | 17,964,548 | -0.04(-0.20%) |
Sep 23, 2015 | 19.73 | 19.79 | 19.54 | 19.63 | 15,964,161 | +0.01(+0.04%) |
Sep 22, 2015 | 19.70 | 19.75 | 19.48 | 19.62 | 7,201,212 | -0.77(-3.79%) |
Sep 21, 2015 | 20.44 | 20.50 | 20.29 | 20.39 | 3,747,562 | -0.15(-0.74%) |
Sep 18, 2015 | 20.69 | 20.78 | 20.52 | 20.54 | 6,829,885 | -0.78(-3.67%) |
Sep 17, 2015 | 21.19 | 21.48 | 21.13 | 21.33 | 13,209,861 | +0.14(+0.64%) |
Sep 16, 2015 | 21.09 | 21.19 | 21.00 | 21.19 | 2,587,668 | +0.08(+0.38%) |
Sep 15, 2015 | 21.00 | 21.13 | 20.95 | 21.11 | 4,407,892 | +0.10(+0.46%) |
Sep 14, 2015 | 20.98 | 21.07 | 20.89 | 21.01 | 3,243,457 | -0.10(-0.49%) |
Sep 11, 2015 | 20.92 | 21.13 | 20.90 | 21.12 | 4,783,684 | +0.00(+0.00%) |
Sep 10, 2015 | 20.91 | 21.19 | 20.87 | 21.12 | 4,568,022 | +0.29(+1.38%) |
Sep 09, 2015 | 21.27 | 21.28 | 20.81 | 20.83 | 3,822,303 | -0.30(-1.43%) |
Sep 08, 2015 | 21.07 | 21.16 | 20.94 | 21.13 | 6,286,153 | +0.73(+3.60%) |
Sep 04, 2015 | 20.41 | 20.40 | 20.40 | 20.40 | 5,898,216 | -0.44(-2.10%) |
Sep 03, 2015 | 20.91 | 21.07 | 20.79 | 20.84 | 6,988,710 | +0.06(+0.31%) |
Sep 02, 2015 | 20.76 | 20.78 | 20.58 | 20.78 | 5,693,131 | +0.28(+1.36%) |
Sep 01, 2015 | 20.61 | 20.64 | 20.43 | 20.50 | 5,985,103 | -0.51(-2.43%) |
Aug 31, 2015 | 20.97 | 21.09 | 20.87 | 21.01 | 10,445,767 | -0.02(-0.08%) |
Aug 28, 2015 | 21.05 | 21.10 | 20.93 | 21.02 | 4,395,845 | -0.22(-1.05%) |
Aug 27, 2015 | 21.17 | 21.29 | 21.05 | 21.25 | 12,324,331 | +0.13(+0.60%) |
Aug 26, 2015 | 21.06 | 21.12 | 20.64 | 21.12 | 14,321,909 | +0.53(+2.60%) |
Aug 25, 2015 | 21.21 | 21.21 | 20.52 | 20.58 | 14,986,549 | +0.14(+0.70%) |
Aug 24, 2015 | 20.38 | 20.96 | 19.96 | 20.44 | 25,876,488 | -0.30(-1.46%) |
Aug 21, 2015 | 21.17 | 21.35 | 20.69 | 20.74 | 18,017,924 | -0.36(-1.70%) |
Aug 20, 2015 | 21.56 | 21.57 | 21.08 | 21.10 | 12,043,840 | -0.60(-2.76%) |
Aug 19, 2015 | 21.65 | 21.81 | 21.54 | 21.70 | 15,501,577 | -0.23(-1.05%) |
Aug 18, 2015 | 22.02 | 22.04 | 21.88 | 21.93 | 5,450,818 | -0.25(-1.11%) |
Aug 17, 2015 | 22.01 | 22.19 | 21.96 | 22.18 | 17,974,322 | -0.21(-0.93%) |
Aug 14, 2015 | 22.31 | 22.43 | 22.24 | 22.39 | 10,814,753 | +0.05(+0.21%) |
Aug 13, 2015 | 22.34 | 22.42 | 22.29 | 22.34 | 8,555,455 | -0.14(-0.60%) |
Aug 12, 2015 | 22.37 | 22.47 | 22.16 | 22.47 | 13,745,935 | -0.24(-1.05%) |
Aug 11, 2015 | 22.82 | 22.85 | 22.60 | 22.71 | 4,923,515 | -0.53(-2.27%) |
Aug 10, 2015 | 22.98 | 23.26 | 22.98 | 23.24 | 2,257,364 | +0.30(+1.32%) |
Aug 07, 2015 | 22.82 | 22.96 | 22.79 | 22.94 | 3,916,031 | -0.07(-0.31%) |
Aug 06, 2015 | 23.07 | 23.10 | 22.93 | 23.01 | 2,526,462 | +0.01(+0.03%) |
Aug 05, 2015 | 22.98 | 23.06 | 22.94 | 23.00 | 5,189,073 | +0.26(+1.12%) |
Aug 04, 2015 | 22.82 | 22.89 | 22.70 | 22.75 | 2,208,793 | -0.01(-0.04%) |