Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.78 | 20.54 | 19.61 | 20.42 | 540,215 | +0.60(+3.03%) |
Oct 29, 2015 | 19.14 | 19.94 | 19.04 | 19.82 | 517,142 | +0.49(+2.56%) |
Oct 28, 2015 | 18.41 | 19.73 | 18.13 | 19.33 | 1,122,470 | +1.00(+5.45%) |
Oct 27, 2015 | 18.93 | 19.14 | 17.95 | 18.33 | 1,072,269 | -0.79(-4.11%) |
Oct 26, 2015 | 19.95 | 19.99 | 18.98 | 19.11 | 755,249 | -0.91(-4.55%) |
Oct 23, 2015 | 19.90 | 20.48 | 19.68 | 20.02 | 440,918 | +0.24(+1.23%) |
Oct 22, 2015 | 19.83 | 20.48 | 19.35 | 19.78 | 589,909 | +0.05(+0.25%) |
Oct 21, 2015 | 20.33 | 20.37 | 19.52 | 19.73 | 458,557 | -0.51(-2.54%) |
Oct 20, 2015 | 20.07 | 20.51 | 19.88 | 20.25 | 360,459 | +0.11(+0.53%) |
Oct 19, 2015 | 20.02 | 21.04 | 19.90 | 20.14 | 637,260 | -0.04(-0.19%) |
Oct 16, 2015 | 20.29 | 20.33 | 19.78 | 20.18 | 793,324 | -0.07(-0.34%) |
Oct 15, 2015 | 20.38 | 20.78 | 19.72 | 20.25 | 1,248,001 | -0.11(-0.52%) |
Oct 14, 2015 | 20.60 | 20.76 | 19.72 | 20.35 | 953,809 | -0.22(-1.08%) |
Oct 13, 2015 | 21.43 | 21.61 | 20.54 | 20.58 | 617,429 | -1.10(-5.06%) |
Oct 12, 2015 | 22.29 | 22.30 | 21.62 | 21.67 | 626,058 | -0.61(-2.74%) |
Oct 09, 2015 | 22.20 | 22.48 | 21.92 | 22.28 | 514,303 | +0.27(+1.23%) |
Oct 08, 2015 | 21.55 | 22.29 | 21.24 | 22.01 | 675,327 | +0.84(+3.99%) |
Oct 07, 2015 | 20.72 | 21.61 | 20.55 | 21.17 | 655,357 | +0.62(+3.02%) |
Oct 06, 2015 | 21.16 | 21.26 | 20.48 | 20.55 | 530,846 | -0.63(-2.98%) |
Oct 05, 2015 | 20.74 | 21.53 | 20.74 | 21.18 | 1,012,352 | +0.61(+2.97%) |
Oct 02, 2015 | 19.19 | 20.68 | 19.03 | 20.57 | 1,126,244 | +1.47(+7.72%) |
Oct 01, 2015 | 18.24 | 19.28 | 17.93 | 19.09 | 1,302,043 | +0.89(+4.90%) |
Sep 30, 2015 | 17.85 | 18.26 | 17.39 | 18.20 | 1,286,828 | +0.59(+3.36%) |
Sep 29, 2015 | 18.58 | 18.89 | 17.25 | 17.61 | 1,614,851 | -0.83(-4.52%) |
Sep 28, 2015 | 20.01 | 20.01 | 18.25 | 18.44 | 1,602,999 | -1.79(-8.86%) |
Sep 25, 2015 | 21.34 | 21.34 | 20.12 | 20.24 | 992,440 | -0.88(-4.18%) |
Sep 24, 2015 | 21.55 | 21.72 | 20.67 | 21.12 | 570,249 | -0.64(-2.94%) |
Sep 23, 2015 | 22.33 | 22.38 | 21.38 | 21.76 | 528,442 | -0.55(-2.48%) |
Sep 22, 2015 | 23.12 | 23.12 | 22.05 | 22.31 | 902,249 | -1.10(-4.68%) |
Sep 21, 2015 | 23.53 | 23.67 | 23.25 | 23.41 | 664,820 | +0.04(+0.17%) |
Sep 18, 2015 | 23.07 | 23.61 | 22.90 | 23.37 | 949,108 | -0.07(-0.29%) |
Sep 17, 2015 | 23.22 | 23.76 | 22.98 | 23.44 | 592,776 | +0.24(+1.05%) |
Sep 16, 2015 | 22.75 | 23.21 | 22.57 | 23.20 | 378,315 | +0.51(+2.27%) |
Sep 15, 2015 | 22.47 | 22.88 | 22.34 | 22.68 | 260,096 | +0.13(+0.56%) |
Sep 14, 2015 | 22.51 | 22.59 | 22.26 | 22.56 | 262,827 | +0.06(+0.26%) |
Sep 11, 2015 | 22.11 | 22.67 | 22.06 | 22.50 | 605,216 | +0.23(+1.05%) |
Sep 10, 2015 | 22.60 | 22.71 | 22.13 | 22.26 | 715,912 | -0.28(-1.25%) |
Sep 09, 2015 | 23.27 | 23.50 | 22.25 | 22.55 | 1,271,585 | -0.64(-2.76%) |
Sep 08, 2015 | 23.09 | 23.31 | 22.87 | 23.19 | 734,024 | +0.49(+2.18%) |
Sep 04, 2015 | 22.56 | 22.69 | 22.69 | 22.69 | 441,885 | -0.22(-0.97%) |
Sep 03, 2015 | 22.83 | 23.40 | 22.66 | 22.91 | 419,785 | +0.16(+0.68%) |
Sep 02, 2015 | 22.31 | 22.80 | 22.03 | 22.76 | 578,913 | +0.65(+2.94%) |
Sep 01, 2015 | 22.21 | 22.58 | 21.92 | 22.11 | 801,538 | -0.64(-2.81%) |
Aug 31, 2015 | 22.78 | 22.90 | 22.51 | 22.75 | 745,594 | -0.15(-0.64%) |
Aug 28, 2015 | 22.91 | 23.16 | 22.55 | 22.89 | 484,542 | -0.05(-0.21%) |
Aug 27, 2015 | 22.18 | 23.00 | 21.75 | 22.94 | 601,224 | +1.09(+4.97%) |
Aug 26, 2015 | 21.84 | 22.05 | 21.00 | 21.86 | 748,872 | +0.44(+2.04%) |
Aug 25, 2015 | 22.31 | 22.68 | 21.40 | 21.42 | 764,383 | -0.21(-0.99%) |
Aug 24, 2015 | 21.33 | 22.45 | 20.01 | 21.63 | 1,463,261 | -1.06(-4.66%) |
Aug 21, 2015 | 23.83 | 23.85 | 22.46 | 22.69 | 1,183,169 | -1.53(-6.32%) |
Aug 20, 2015 | 24.81 | 24.81 | 24.17 | 24.22 | 861,274 | -0.75(-2.99%) |
Aug 19, 2015 | 25.16 | 25.51 | 24.74 | 24.97 | 534,539 | -0.17(-0.69%) |
Aug 18, 2015 | 25.56 | 27.05 | 25.02 | 25.14 | 576,424 | -0.75(-2.88%) |
Aug 17, 2015 | 26.17 | 26.18 | 25.10 | 25.89 | 1,209,644 | +0.30(+1.17%) |
Aug 14, 2015 | 25.49 | 26.06 | 25.47 | 25.59 | 1,354,737 | +0.06(+0.23%) |
Aug 13, 2015 | 25.40 | 25.83 | 25.24 | 25.53 | 766,376 | +0.10(+0.38%) |
Aug 12, 2015 | 25.30 | 25.54 | 24.63 | 25.44 | 776,449 | +0.01(+0.04%) |
Aug 11, 2015 | 25.45 | 25.63 | 24.99 | 25.43 | 467,657 | -0.26(-1.02%) |
Aug 10, 2015 | 25.13 | 25.98 | 25.05 | 25.69 | 1,541,531 | +0.73(+2.91%) |
Aug 07, 2015 | 24.87 | 25.33 | 24.81 | 24.96 | 1,497,570 | -0.01(-0.04%) |
Aug 06, 2015 | 25.09 | 25.20 | 24.44 | 24.97 | 7,886,923 | -0.27(-1.08%) |
Aug 05, 2015 | 24.35 | 25.33 | 24.18 | 25.24 | 895,318 | +0.92(+3.79%) |
Aug 04, 2015 | 22.93 | 25.46 | 22.71 | 24.32 | 1,297,503 | +0.16(+0.64%) |