Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.11 | 22.17 | 22.02 | 22.03 | 1,690,064 | -0.06(-0.26%) |
Oct 29, 2015 | 22.08 | 22.22 | 22.00 | 22.08 | 1,196,739 | -0.12(-0.56%) |
Oct 28, 2015 | 22.08 | 22.21 | 21.76 | 22.21 | 3,018,506 | +0.14(+0.65%) |
Oct 27, 2015 | 21.84 | 22.07 | 21.80 | 22.07 | 2,054,456 | +0.21(+0.96%) |
Oct 26, 2015 | 21.78 | 21.91 | 21.66 | 21.86 | 1,538,128 | +0.08(+0.35%) |
Oct 23, 2015 | 21.62 | 21.81 | 21.53 | 21.78 | 2,447,702 | +0.35(+1.65%) |
Oct 22, 2015 | 21.51 | 21.52 | 21.22 | 21.43 | 2,641,298 | +0.04(+0.18%) |
Oct 21, 2015 | 21.61 | 21.67 | 21.14 | 21.39 | 3,272,301 | -0.16(-0.75%) |
Oct 20, 2015 | 21.78 | 21.79 | 21.46 | 21.55 | 1,323,848 | -0.24(-1.09%) |
Oct 19, 2015 | 21.68 | 21.91 | 21.57 | 21.79 | 1,373,049 | +0.07(+0.31%) |
Oct 16, 2015 | 21.66 | 21.73 | 21.53 | 21.72 | 1,916,555 | +0.11(+0.49%) |
Oct 15, 2015 | 21.25 | 21.62 | 21.17 | 21.62 | 1,888,747 | +0.44(+2.07%) |
Oct 14, 2015 | 21.32 | 21.52 | 21.14 | 21.18 | 1,493,554 | -0.16(-0.76%) |
Oct 13, 2015 | 21.56 | 21.81 | 21.32 | 21.34 | 2,105,926 | -0.31(-1.41%) |
Oct 12, 2015 | 21.65 | 21.69 | 21.50 | 21.65 | 2,403,550 | +0.04(+0.18%) |
Oct 09, 2015 | 21.48 | 21.64 | 21.35 | 21.61 | 1,608,733 | +0.16(+0.76%) |
Oct 08, 2015 | 21.32 | 21.52 | 21.08 | 21.45 | 2,251,407 | +0.06(+0.27%) |
Oct 07, 2015 | 21.32 | 21.45 | 21.06 | 21.39 | 2,199,444 | +0.22(+1.04%) |
Oct 06, 2015 | 21.65 | 21.65 | 20.96 | 21.17 | 1,900,667 | -0.49(-2.25%) |
Oct 05, 2015 | 21.63 | 21.75 | 21.47 | 21.66 | 6,418,474 | +0.23(+1.07%) |
Oct 02, 2015 | 20.95 | 21.43 | 20.62 | 21.43 | 2,200,179 | +0.45(+2.14%) |
Oct 01, 2015 | 20.85 | 20.98 | 20.62 | 20.98 | 4,653,748 | +0.06(+0.27%) |
Sep 30, 2015 | 20.63 | 20.96 | 20.58 | 20.92 | 5,926,428 | +0.51(+2.48%) |
Sep 29, 2015 | 20.56 | 20.89 | 20.24 | 20.42 | 5,397,183 | -0.15(-0.74%) |
Sep 28, 2015 | 21.25 | 21.35 | 20.37 | 20.57 | 4,995,041 | -0.88(-4.09%) |
Sep 25, 2015 | 22.16 | 22.16 | 21.26 | 21.45 | 2,318,855 | -0.45(-2.05%) |
Sep 24, 2015 | 21.92 | 22.00 | 21.60 | 21.89 | 1,846,591 | -0.22(-0.99%) |
Sep 23, 2015 | 22.18 | 22.28 | 22.00 | 22.11 | 1,807,330 | -0.02(-0.08%) |
Sep 22, 2015 | 22.28 | 22.29 | 21.92 | 22.13 | 1,932,017 | -0.37(-1.65%) |
Sep 21, 2015 | 22.83 | 22.96 | 22.33 | 22.50 | 1,633,416 | -0.25(-1.09%) |
Sep 18, 2015 | 22.65 | 22.99 | 22.65 | 22.75 | 2,075,159 | -0.32(-1.41%) |
Sep 17, 2015 | 22.93 | 23.35 | 22.86 | 23.07 | 3,006,023 | +0.18(+0.79%) |
Sep 16, 2015 | 22.82 | 22.91 | 22.65 | 22.89 | 2,262,135 | +0.12(+0.54%) |
Sep 15, 2015 | 22.56 | 22.81 | 22.44 | 22.77 | 2,251,887 | +0.28(+1.23%) |
Sep 14, 2015 | 22.55 | 22.56 | 22.37 | 22.49 | 1,511,264 | -0.06(-0.25%) |
Sep 11, 2015 | 22.29 | 22.55 | 22.21 | 22.55 | 1,997,180 | +0.22(+0.98%) |
Sep 10, 2015 | 22.10 | 22.48 | 22.09 | 22.33 | 2,043,479 | +0.16(+0.73%) |
Sep 09, 2015 | 22.68 | 22.69 | 22.13 | 22.17 | 2,842,444 | -0.26(-1.15%) |
Sep 08, 2015 | 22.21 | 22.45 | 22.08 | 22.43 | 1,843,483 | +0.55(+2.53%) |
Sep 04, 2015 | 21.80 | 21.87 | 21.87 | 21.87 | 2,889,043 | -0.15(-0.69%) |
Sep 03, 2015 | 22.15 | 22.39 | 21.95 | 22.03 | 2,239,581 | -0.10(-0.47%) |
Sep 02, 2015 | 21.90 | 22.13 | 21.72 | 22.13 | 2,538,891 | +0.49(+2.25%) |
Sep 01, 2015 | 21.77 | 22.03 | 21.51 | 21.64 | 4,587,694 | -0.63(-2.83%) |
Aug 31, 2015 | 22.44 | 22.65 | 22.22 | 22.27 | 2,232,025 | -0.34(-1.52%) |
Aug 28, 2015 | 22.44 | 22.62 | 22.40 | 22.62 | 2,762,296 | +0.10(+0.47%) |
Aug 27, 2015 | 22.26 | 22.56 | 22.08 | 22.51 | 6,652,467 | +0.53(+2.43%) |
Aug 26, 2015 | 21.58 | 22.01 | 21.16 | 21.98 | 4,880,925 | +0.74(+3.50%) |
Aug 25, 2015 | 21.99 | 22.14 | 21.20 | 21.23 | 4,785,417 | +0.10(+0.45%) |
Aug 24, 2015 | 20.17 | 21.93 | 11.16 | 21.14 | 11,827,813 | -0.99(-4.48%) |
Aug 21, 2015 | 22.62 | 22.70 | 22.12 | 22.13 | 5,963,286 | -0.60(-2.64%) |
Aug 20, 2015 | 23.31 | 23.37 | 22.71 | 22.73 | 2,411,761 | -0.74(-3.17%) |
Aug 19, 2015 | 23.62 | 23.64 | 23.30 | 23.48 | 2,016,906 | -0.19(-0.81%) |
Aug 18, 2015 | 23.84 | 23.84 | 23.63 | 23.67 | 1,537,504 | -0.14(-0.60%) |
Aug 17, 2015 | 23.39 | 23.81 | 23.37 | 23.81 | 1,476,663 | +0.29(+1.22%) |
Aug 14, 2015 | 23.48 | 23.55 | 23.32 | 23.52 | 1,262,611 | +0.00(+0.00%) |
Aug 13, 2015 | 23.55 | 23.69 | 23.45 | 23.52 | 2,040,548 | +0.01(+0.04%) |
Aug 12, 2015 | 23.40 | 23.56 | 22.98 | 23.51 | 2,044,029 | +0.00(+0.00%) |
Aug 11, 2015 | 23.57 | 23.66 | 23.37 | 23.51 | 1,772,831 | -0.17(-0.72%) |
Aug 10, 2015 | 23.69 | 23.80 | 23.59 | 23.68 | 2,465,055 | +0.19(+0.81%) |
Aug 07, 2015 | 23.69 | 23.74 | 23.24 | 23.49 | 1,541,285 | -0.15(-0.65%) |
Aug 06, 2015 | 24.25 | 24.30 | 23.53 | 23.65 | 2,669,119 | -0.53(-2.21%) |
Aug 05, 2015 | 24.18 | 24.32 | 24.12 | 24.18 | 2,110,835 | +0.16(+0.67%) |
Aug 04, 2015 | 24.01 | 24.13 | 23.94 | 24.02 | 1,534,474 | +0.06(+0.24%) |