Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.36 | 21.12 | 19.85 | 20.42 | 904,850 | +0.24(+1.21%) |
Oct 29, 2015 | 20.12 | 20.64 | 19.95 | 20.18 | 457,022 | -0.02(-0.10%) |
Oct 28, 2015 | 19.46 | 20.37 | 19.39 | 20.20 | 573,130 | +0.76(+3.91%) |
Oct 27, 2015 | 19.56 | 19.77 | 19.21 | 19.44 | 859,435 | -0.29(-1.49%) |
Oct 26, 2015 | 20.23 | 20.32 | 19.69 | 19.73 | 425,602 | -0.64(-3.13%) |
Oct 23, 2015 | 20.43 | 20.69 | 20.00 | 20.37 | 517,504 | +0.02(+0.07%) |
Oct 22, 2015 | 20.58 | 20.88 | 20.02 | 20.36 | 810,023 | -0.14(-0.70%) |
Oct 21, 2015 | 20.81 | 21.05 | 20.48 | 20.50 | 439,250 | -0.38(-1.81%) |
Oct 20, 2015 | 20.66 | 21.09 | 20.42 | 20.88 | 497,037 | +0.06(+0.29%) |
Oct 19, 2015 | 20.73 | 20.95 | 20.27 | 20.82 | 699,602 | -0.11(-0.52%) |
Oct 16, 2015 | 20.75 | 21.10 | 20.55 | 20.93 | 1,312,427 | +0.11(+0.53%) |
Oct 15, 2015 | 19.19 | 20.85 | 19.06 | 20.82 | 1,939,521 | +1.54(+7.99%) |
Oct 14, 2015 | 19.65 | 20.04 | 19.08 | 19.28 | 1,899,675 | -0.39(-2.00%) |
Oct 13, 2015 | 19.87 | 20.30 | 19.28 | 19.67 | 1,488,005 | -0.35(-1.77%) |
Oct 12, 2015 | 21.99 | 21.99 | 20.00 | 20.03 | 2,226,206 | -1.96(-8.93%) |
Oct 09, 2015 | 21.58 | 22.09 | 21.26 | 21.99 | 622,465 | +0.40(+1.85%) |
Oct 08, 2015 | 21.77 | 21.89 | 21.18 | 21.59 | 649,656 | -0.16(-0.76%) |
Oct 07, 2015 | 21.58 | 22.07 | 21.43 | 21.76 | 786,442 | +0.31(+1.44%) |
Oct 06, 2015 | 21.56 | 21.85 | 20.98 | 21.45 | 929,732 | -0.10(-0.49%) |
Oct 05, 2015 | 20.52 | 21.65 | 20.52 | 21.55 | 1,105,785 | +1.20(+5.88%) |
Oct 02, 2015 | 19.39 | 20.77 | 19.13 | 20.36 | 1,289,591 | +0.46(+2.30%) |
Oct 01, 2015 | 19.33 | 20.13 | 19.12 | 19.90 | 937,946 | +0.79(+4.15%) |
Sep 30, 2015 | 17.91 | 19.53 | 17.74 | 19.11 | 1,200,450 | +1.42(+8.03%) |
Sep 29, 2015 | 19.15 | 19.56 | 17.45 | 17.69 | 1,483,283 | -1.52(-7.91%) |
Sep 28, 2015 | 19.43 | 19.55 | 18.54 | 19.21 | 970,567 | -0.40(-2.03%) |
Sep 25, 2015 | 19.98 | 20.30 | 19.53 | 19.60 | 715,130 | -0.16(-0.81%) |
Sep 24, 2015 | 19.68 | 19.78 | 18.87 | 19.76 | 1,219,974 | -0.07(-0.35%) |
Sep 23, 2015 | 20.63 | 20.98 | 19.68 | 19.83 | 706,133 | -0.89(-4.30%) |
Sep 22, 2015 | 20.98 | 21.30 | 20.15 | 20.73 | 992,029 | -0.53(-2.49%) |
Sep 21, 2015 | 21.33 | 21.64 | 20.98 | 21.25 | 647,614 | -0.05(-0.26%) |
Sep 18, 2015 | 21.03 | 21.77 | 20.94 | 21.31 | 3,371,330 | +0.04(+0.21%) |
Sep 17, 2015 | 21.74 | 22.02 | 21.20 | 21.26 | 1,174,467 | -0.53(-2.45%) |
Sep 16, 2015 | 21.93 | 22.25 | 21.55 | 21.80 | 858,909 | -0.13(-0.59%) |
Sep 15, 2015 | 21.60 | 22.23 | 21.60 | 21.93 | 450,175 | +0.35(+1.62%) |
Sep 14, 2015 | 21.43 | 22.09 | 21.30 | 21.58 | 678,365 | +0.08(+0.39%) |
Sep 11, 2015 | 21.58 | 21.84 | 21.34 | 21.49 | 668,875 | -0.32(-1.48%) |
Sep 10, 2015 | 21.24 | 21.93 | 21.21 | 21.82 | 425,610 | +0.52(+2.46%) |
Sep 09, 2015 | 22.13 | 22.60 | 21.24 | 21.29 | 487,074 | -0.86(-3.89%) |
Sep 08, 2015 | 22.03 | 22.38 | 21.66 | 22.16 | 475,582 | +0.15(+0.70%) |
Sep 04, 2015 | 21.79 | 22.00 | 22.00 | 22.00 | 431,043 | +0.15(+0.71%) |
Sep 03, 2015 | 22.01 | 22.36 | 21.69 | 21.85 | 456,604 | +0.03(+0.16%) |
Sep 02, 2015 | 21.20 | 21.89 | 20.79 | 21.81 | 659,993 | +0.65(+3.06%) |
Sep 01, 2015 | 21.47 | 21.83 | 20.96 | 21.16 | 761,228 | -0.59(-2.73%) |
Aug 31, 2015 | 22.03 | 22.60 | 21.46 | 21.76 | 858,692 | -0.24(-1.09%) |
Aug 28, 2015 | 21.78 | 22.72 | 21.23 | 22.00 | 905,258 | +0.19(+0.87%) |
Aug 27, 2015 | 21.13 | 21.93 | 20.74 | 21.81 | 912,227 | +1.05(+5.07%) |
Aug 26, 2015 | 20.36 | 20.88 | 20.05 | 20.76 | 1,185,404 | +0.61(+3.04%) |
Aug 25, 2015 | 20.47 | 21.06 | 20.14 | 20.14 | 768,474 | +0.11(+0.55%) |
Aug 24, 2015 | 17.07 | 20.90 | 13.65 | 20.03 | 1,243,515 | -0.92(-4.40%) |
Aug 21, 2015 | 21.06 | 21.28 | 20.29 | 20.95 | 1,160,880 | -0.26(-1.22%) |
Aug 20, 2015 | 21.59 | 22.23 | 21.12 | 21.21 | 812,213 | -0.49(-2.27%) |
Aug 19, 2015 | 22.14 | 22.37 | 21.15 | 21.71 | 1,041,761 | -0.41(-1.87%) |
Aug 18, 2015 | 21.98 | 22.19 | 21.60 | 22.12 | 825,130 | +0.20(+0.91%) |
Aug 17, 2015 | 21.58 | 22.36 | 21.58 | 21.92 | 1,072,283 | +0.33(+1.52%) |
Aug 14, 2015 | 21.53 | 21.79 | 21.37 | 21.59 | 330,701 | +0.30(+1.40%) |
Aug 13, 2015 | 21.54 | 21.80 | 21.03 | 21.29 | 624,404 | -0.41(-1.91%) |
Aug 12, 2015 | 20.85 | 21.72 | 20.68 | 21.71 | 1,044,265 | +0.79(+3.79%) |
Aug 11, 2015 | 20.56 | 20.99 | 20.00 | 20.91 | 636,177 | +0.15(+0.74%) |
Aug 10, 2015 | 19.77 | 20.97 | 19.72 | 20.76 | 824,632 | +0.93(+4.67%) |
Aug 07, 2015 | 19.93 | 20.28 | 19.56 | 19.83 | 711,475 | -0.10(-0.50%) |
Aug 06, 2015 | 20.53 | 20.64 | 19.00 | 19.93 | 1,597,586 | -0.55(-2.70%) |
Aug 05, 2015 | 21.39 | 21.74 | 20.40 | 20.49 | 1,510,223 | -0.88(-4.13%) |
Aug 04, 2015 | 21.62 | 22.02 | 21.29 | 21.37 | 658,897 | -0.24(-1.13%) |