Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.60 | 20.60 | 20.27 | 20.50 | 8,984 | +0.14(+0.71%) |
Oct 29, 2015 | 20.15 | 20.35 | 20.11 | 20.35 | 10,073 | +0.05(+0.27%) |
Oct 28, 2015 | 20.11 | 20.35 | 20.10 | 20.30 | 11,095 | +0.29(+1.45%) |
Oct 27, 2015 | 20.07 | 20.07 | 19.90 | 20.00 | 7,841 | -0.30(-1.46%) |
Oct 26, 2015 | 20.48 | 20.48 | 20.22 | 20.30 | 14,506 | -0.40(-1.93%) |
Oct 23, 2015 | 20.70 | 20.78 | 20.62 | 20.70 | 53,778 | +0.67(+3.34%) |
Oct 22, 2015 | 20.14 | 19.45 | 20.03 | 15,365 | +0.58(+2.98%) | |
Oct 21, 2015 | 19.63 | 19.64 | 19.45 | 19.45 | 22,026 | -0.25(-1.27%) |
Oct 20, 2015 | 19.54 | 19.75 | 19.54 | 19.70 | 197,476 | +0.14(+0.72%) |
Oct 19, 2015 | 19.42 | 19.60 | 19.42 | 19.56 | 30,016 | -0.25(-1.24%) |
Oct 16, 2015 | 19.62 | 19.85 | 19.59 | 19.80 | 26,811 | -0.62(-3.01%) |
Oct 15, 2015 | 20.07 | 20.42 | 19.76 | 20.42 | 130,144 | -1.65(-7.48%) |
Oct 14, 2015 | 21.93 | 22.07 | 21.82 | 22.07 | 35,116 | +0.26(+1.19%) |
Oct 13, 2015 | 21.72 | 21.81 | 21.59 | 21.81 | 7,400 | -0.82(-3.62%) |
Oct 12, 2015 | 22.86 | 22.86 | 22.57 | 22.63 | 5,882 | -0.29(-1.27%) |
Oct 09, 2015 | 23.41 | 23.41 | 22.92 | 22.92 | 12,113 | -0.22(-0.95%) |
Oct 08, 2015 | 22.60 | 23.14 | 22.60 | 23.14 | 11,096 | +0.52(+2.30%) |
Oct 07, 2015 | 22.09 | 22.62 | 22.09 | 22.62 | 15,972 | +0.81(+3.71%) |
Oct 06, 2015 | 21.67 | 21.94 | 21.67 | 21.81 | 21,712 | +0.45(+2.11%) |
Oct 05, 2015 | 21.19 | 21.42 | 21.15 | 21.36 | 15,483 | +0.51(+2.45%) |
Oct 02, 2015 | 20.49 | 21.06 | 20.49 | 20.85 | 13,900 | +0.44(+2.16%) |
Oct 01, 2015 | 20.29 | 20.51 | 20.29 | 20.41 | 11,874 | -0.23(-1.11%) |
Sep 30, 2015 | 20.55 | 20.74 | 20.47 | 20.64 | 15,549 | +0.61(+3.05%) |
Sep 29, 2015 | 19.86 | 20.08 | 19.86 | 20.03 | 37,188 | -0.15(-0.74%) |
Sep 28, 2015 | 20.47 | 20.47 | 20.08 | 20.18 | 15,393 | -0.59(-2.82%) |
Sep 25, 2015 | 20.74 | 20.87 | 20.67 | 20.77 | 16,289 | +0.32(+1.54%) |
Sep 24, 2015 | 20.30 | 20.48 | 20.30 | 20.45 | 285,027 | +0.14(+0.69%) |
Sep 23, 2015 | 20.40 | 20.49 | 20.23 | 20.31 | 758,810 | -0.09(-0.44%) |
Sep 22, 2015 | 20.67 | 20.67 | 20.25 | 20.40 | 59,238 | -0.67(-3.16%) |
Sep 21, 2015 | 21.16 | 21.18 | 20.97 | 21.07 | 16,002 | -0.19(-0.89%) |
Sep 18, 2015 | 21.25 | 21.48 | 21.25 | 21.25 | 12,821 | -0.35(-1.60%) |
Sep 17, 2015 | 21.56 | 21.73 | 21.50 | 21.60 | 10,034 | -0.29(-1.32%) |
Sep 16, 2015 | 21.71 | 21.97 | 21.71 | 21.89 | 180,364 | +0.30(+1.39%) |
Sep 15, 2015 | 21.17 | 21.68 | 21.17 | 21.59 | 49,258 | +0.48(+2.25%) |
Sep 14, 2015 | 21.06 | 21.16 | 21.06 | 21.11 | 16,157 | -0.18(-0.85%) |
Sep 11, 2015 | 21.28 | 21.33 | 21.15 | 21.30 | 31,555 | -0.16(-0.77%) |
Sep 10, 2015 | 21.34 | 21.49 | 21.27 | 21.46 | 20,863 | +0.28(+1.30%) |
Sep 09, 2015 | 21.67 | 21.73 | 21.17 | 21.18 | 20,212 | -0.19(-0.87%) |
Sep 08, 2015 | 21.48 | 21.48 | 21.14 | 21.37 | 136,626 | +1.12(+5.53%) |
Sep 04, 2015 | 20.25 | 20.25 | 20.25 | 0 | -0.69(-3.30%) | |
Sep 03, 2015 | 20.99 | 21.25 | 20.94 | 20.94 | 25,003 | +0.28(+1.36%) |
Sep 02, 2015 | 20.55 | 20.68 | 20.48 | 20.66 | 35,082 | +0.50(+2.48%) |
Sep 01, 2015 | 20.59 | 20.62 | 20.16 | 20.16 | 32,096 | -1.23(-5.77%) |
Aug 31, 2015 | 21.48 | 21.68 | 21.35 | 21.39 | 22,762 | -0.32(-1.50%) |
Aug 28, 2015 | 21.38 | 21.75 | 21.34 | 21.72 | 718,850 | +0.37(+1.73%) |
Aug 27, 2015 | 21.50 | 21.69 | 21.33 | 21.35 | 65,991 | +0.26(+1.21%) |
Aug 26, 2015 | 21.04 | 21.17 | 20.67 | 21.09 | 28,201 | -0.23(-1.06%) |
Aug 25, 2015 | 21.94 | 21.94 | 21.20 | 21.32 | 89,983 | +0.22(+1.04%) |
Aug 24, 2015 | 20.74 | 21.69 | 20.74 | 21.10 | 94,625 | -0.64(-2.97%) |
Aug 21, 2015 | 22.12 | 22.24 | 21.70 | 21.75 | 53,173 | -0.29(-1.32%) |
Aug 20, 2015 | 22.49 | 22.49 | 22.00 | 22.04 | 72,165 | -0.59(-2.59%) |
Aug 19, 2015 | 22.66 | 22.70 | 22.41 | 22.62 | 7,741 | -0.46(-1.99%) |
Aug 18, 2015 | 23.25 | 23.26 | 22.99 | 23.08 | 22,591 | -0.15(-0.65%) |
Aug 17, 2015 | 23.23 | 23.33 | 23.11 | 23.23 | 11,040 | -0.23(-0.98%) |
Aug 14, 2015 | 23.20 | 23.46 | 23.18 | 23.46 | 7,343 | +0.44(+1.91%) |
Aug 13, 2015 | 23.28 | 23.43 | 23.02 | 23.02 | 11,543 | -0.28(-1.20%) |
Aug 12, 2015 | 23.31 | 23.40 | 22.99 | 23.30 | 10,190 | -0.66(-2.75%) |
Aug 11, 2015 | 24.05 | 24.05 | 23.79 | 23.96 | 12,478 | -1.00(-4.01%) |
Aug 10, 2015 | 24.77 | 25.09 | 24.77 | 24.96 | 6,229 | -0.03(-0.12%) |
Aug 07, 2015 | 24.82 | 24.99 | 24.77 | 24.99 | 3,506 | -0.05(-0.20%) |
Aug 06, 2015 | 25.00 | 25.04 | 24.85 | 25.04 | 8,648 | +0.05(+0.20%) |
Aug 05, 2015 | 25.15 | 25.15 | 24.97 | 24.99 | 4,451 | +0.07(+0.28%) |
Aug 04, 2015 | 24.88 | 25.00 | 24.76 | 24.92 | 14,742 | +0.00(+0.00%) |