Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.99 | 25.27 | 24.94 | 25.10 | 4,566,220 | +0.16(+0.64%) |
Oct 29, 2015 | 25.16 | 25.33 | 24.92 | 24.94 | 4,265,877 | -0.40(-1.58%) |
Oct 28, 2015 | 25.19 | 25.45 | 24.81 | 25.34 | 7,955,912 | +0.12(+0.48%) |
Oct 27, 2015 | 24.53 | 25.22 | 24.36 | 25.22 | 8,538,329 | +0.53(+2.14%) |
Oct 26, 2015 | 25.11 | 25.23 | 24.67 | 24.69 | 7,659,584 | -0.49(-1.94%) |
Oct 23, 2015 | 24.39 | 25.22 | 24.13 | 25.18 | 16,032,495 | +1.38(+5.81%) |
Oct 22, 2015 | 23.96 | 24.24 | 23.65 | 23.79 | 11,106,309 | -0.03(-0.13%) |
Oct 21, 2015 | 24.19 | 24.32 | 23.75 | 23.83 | 6,682,888 | -0.35(-1.46%) |
Oct 20, 2015 | 23.83 | 24.24 | 23.79 | 24.18 | 5,259,731 | +0.24(+1.00%) |
Oct 19, 2015 | 23.75 | 23.97 | 23.70 | 23.94 | 4,358,480 | +0.09(+0.37%) |
Oct 16, 2015 | 24.02 | 24.11 | 23.75 | 23.85 | 5,110,746 | -0.14(-0.57%) |
Oct 15, 2015 | 23.68 | 24.09 | 23.19 | 23.99 | 5,631,138 | +0.36(+1.52%) |
Oct 14, 2015 | 23.80 | 24.13 | 23.59 | 23.63 | 6,488,386 | -0.19(-0.81%) |
Oct 13, 2015 | 23.59 | 23.97 | 23.56 | 23.82 | 4,520,785 | +0.05(+0.20%) |
Oct 12, 2015 | 23.51 | 23.79 | 23.43 | 23.77 | 4,295,821 | +0.26(+1.12%) |
Oct 09, 2015 | 23.79 | 23.83 | 23.27 | 23.51 | 7,285,646 | -0.32(-1.34%) |
Oct 08, 2015 | 23.49 | 24.01 | 23.43 | 23.83 | 10,854,816 | +0.30(+1.29%) |
Oct 07, 2015 | 23.36 | 23.63 | 22.73 | 23.52 | 17,301,614 | +0.80(+3.52%) |
Oct 06, 2015 | 22.79 | 23.01 | 22.52 | 22.72 | 8,985,625 | -0.06(-0.28%) |
Oct 05, 2015 | 22.08 | 22.88 | 21.99 | 22.79 | 10,740,385 | +1.06(+4.90%) |
Oct 02, 2015 | 20.58 | 21.74 | 20.44 | 21.72 | 11,668,716 | +0.90(+4.34%) |
Oct 01, 2015 | 20.56 | 20.84 | 20.37 | 20.82 | 8,500,913 | +0.26(+1.28%) |
Sep 30, 2015 | 20.24 | 20.64 | 20.24 | 20.56 | 9,126,132 | +0.54(+2.68%) |
Sep 29, 2015 | 19.92 | 20.16 | 19.86 | 20.02 | 6,537,629 | +0.10(+0.52%) |
Sep 28, 2015 | 20.16 | 20.34 | 19.89 | 19.92 | 5,178,227 | -0.30(-1.46%) |
Sep 25, 2015 | 20.41 | 20.53 | 20.10 | 20.21 | 5,997,667 | -0.02(-0.12%) |
Sep 24, 2015 | 20.09 | 20.28 | 19.86 | 20.24 | 4,923,792 | -0.04(-0.20%) |
Sep 23, 2015 | 20.25 | 20.35 | 20.09 | 20.28 | 4,713,627 | +0.09(+0.44%) |
Sep 22, 2015 | 20.28 | 20.38 | 20.01 | 20.19 | 5,047,926 | -0.41(-1.98%) |
Sep 21, 2015 | 20.47 | 20.79 | 20.43 | 20.60 | 6,183,476 | +0.18(+0.86%) |
Sep 18, 2015 | 20.39 | 20.76 | 20.35 | 20.42 | 9,416,996 | -0.22(-1.05%) |
Sep 17, 2015 | 20.65 | 20.91 | 20.55 | 20.64 | 5,509,254 | -0.12(-0.58%) |
Sep 16, 2015 | 20.62 | 20.80 | 20.59 | 20.76 | 5,828,866 | +0.13(+0.62%) |
Sep 15, 2015 | 20.26 | 20.67 | 20.24 | 20.63 | 4,710,968 | +0.38(+1.86%) |
Sep 14, 2015 | 20.28 | 20.31 | 20.11 | 20.25 | 4,464,080 | +0.06(+0.28%) |
Sep 11, 2015 | 20.22 | 20.35 | 20.04 | 20.20 | 3,856,895 | -0.29(-1.41%) |
Sep 10, 2015 | 20.25 | 20.60 | 20.17 | 20.48 | 5,421,627 | +0.30(+1.47%) |
Sep 09, 2015 | 20.70 | 20.79 | 20.15 | 20.19 | 5,908,627 | -0.24(-1.17%) |
Sep 08, 2015 | 20.31 | 20.45 | 20.10 | 20.43 | 5,199,662 | +0.39(+1.96%) |
Sep 04, 2015 | 19.97 | 20.04 | 20.04 | 20.04 | 5,555,844 | -0.17(-0.83%) |
Sep 03, 2015 | 20.16 | 20.43 | 20.04 | 20.20 | 6,284,371 | -0.03(-0.16%) |
Sep 02, 2015 | 20.26 | 20.27 | 19.84 | 20.24 | 5,293,989 | +0.30(+1.48%) |
Sep 01, 2015 | 20.09 | 20.42 | 19.78 | 19.94 | 8,124,715 | -0.62(-2.99%) |
Aug 31, 2015 | 20.56 | 20.79 | 20.50 | 20.56 | 3,960,266 | -0.22(-1.04%) |
Aug 28, 2015 | 20.69 | 20.86 | 20.56 | 20.77 | 6,521,472 | +0.06(+0.31%) |
Aug 27, 2015 | 20.57 | 20.89 | 20.29 | 20.71 | 6,634,391 | +0.34(+1.68%) |
Aug 26, 2015 | 20.37 | 20.39 | 19.74 | 20.37 | 8,091,511 | +0.55(+2.77%) |
Aug 25, 2015 | 20.88 | 20.94 | 19.80 | 19.82 | 8,714,220 | -0.54(-2.66%) |
Aug 24, 2015 | 20.25 | 20.90 | 19.74 | 20.36 | 14,125,518 | -0.80(-3.77%) |
Aug 21, 2015 | 21.62 | 21.73 | 21.13 | 21.15 | 7,635,552 | -0.64(-2.92%) |
Aug 20, 2015 | 22.21 | 22.30 | 21.62 | 21.79 | 7,744,209 | -0.55(-2.46%) |
Aug 19, 2015 | 22.36 | 22.51 | 22.25 | 22.34 | 6,540,077 | -0.06(-0.25%) |
Aug 18, 2015 | 22.56 | 22.57 | 22.38 | 22.40 | 4,703,464 | -0.16(-0.71%) |
Aug 17, 2015 | 22.30 | 22.58 | 22.25 | 22.56 | 2,805,848 | +0.10(+0.46%) |
Aug 14, 2015 | 22.42 | 22.51 | 22.28 | 22.45 | 3,481,079 | +0.02(+0.07%) |
Aug 13, 2015 | 22.62 | 22.79 | 22.41 | 22.44 | 4,582,089 | +0.02(+0.07%) |
Aug 12, 2015 | 22.09 | 22.44 | 21.84 | 22.42 | 6,261,232 | +0.22(+0.97%) |
Aug 11, 2015 | 22.51 | 22.51 | 22.05 | 22.21 | 3,230,745 | -0.41(-1.80%) |
Aug 10, 2015 | 22.48 | 22.65 | 22.40 | 22.61 | 6,855,208 | +0.26(+1.18%) |
Aug 07, 2015 | 22.26 | 22.39 | 22.09 | 22.35 | 5,129,626 | +0.04(+0.18%) |
Aug 06, 2015 | 22.59 | 22.67 | 22.27 | 22.31 | 5,264,103 | -0.19(-0.85%) |
Aug 05, 2015 | 22.50 | 22.75 | 22.40 | 22.50 | 7,438,885 | +0.21(+0.96%) |
Aug 04, 2015 | 22.49 | 22.53 | 22.27 | 22.29 | 5,136,868 | -0.15(-0.67%) |