Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.10 | 22.12 | 22.00 | 22.04 | 2,547,087 | -0.08(-0.36%) |
Oct 29, 2015 | 22.24 | 22.31 | 22.12 | 22.12 | 3,385,328 | -0.24(-1.07%) |
Oct 28, 2015 | 22.72 | 22.86 | 22.25 | 22.36 | 3,675,040 | -0.18(-0.80%) |
Oct 27, 2015 | 22.46 | 22.56 | 22.44 | 22.54 | 1,724,384 | +0.06(+0.27%) |
Oct 26, 2015 | 22.54 | 22.60 | 22.46 | 22.48 | 4,068,766 | -0.02(-0.09%) |
Oct 23, 2015 | 22.54 | 22.55 | 22.39 | 22.50 | 2,586,073 | -0.04(-0.18%) |
Oct 22, 2015 | 22.50 | 22.64 | 22.48 | 22.54 | 2,987,482 | +0.00(+0.00%) |
Oct 21, 2015 | 22.66 | 22.67 | 22.48 | 22.54 | 2,424,053 | -0.22(-0.97%) |
Oct 20, 2015 | 22.66 | 22.81 | 22.66 | 22.76 | 2,673,580 | +0.18(+0.80%) |
Oct 19, 2015 | 22.72 | 22.74 | 22.58 | 22.58 | 2,088,006 | -0.12(-0.53%) |
Oct 16, 2015 | 22.86 | 22.89 | 22.68 | 22.70 | 2,226,608 | -0.16(-0.70%) |
Oct 15, 2015 | 22.84 | 23.00 | 22.78 | 22.86 | 4,329,040 | -0.10(-0.44%) |
Oct 14, 2015 | 22.70 | 23.00 | 22.64 | 22.96 | 4,336,276 | +0.40(+1.77%) |
Oct 13, 2015 | 22.48 | 22.58 | 22.45 | 22.56 | 2,982,755 | +0.10(+0.45%) |
Oct 12, 2015 | 22.54 | 22.56 | 22.40 | 22.46 | 3,131,033 | +0.10(+0.45%) |
Oct 09, 2015 | 22.30 | 22.41 | 22.24 | 22.36 | 2,197,670 | +0.34(+1.54%) |
Oct 08, 2015 | 22.00 | 22.26 | 22.00 | 22.02 | 4,875,641 | -0.10(-0.45%) |
Oct 07, 2015 | 22.12 | 22.22 | 22.06 | 22.12 | 2,623,187 | -0.04(-0.18%) |
Oct 06, 2015 | 22.14 | 22.23 | 22.11 | 22.16 | 828,946 | +0.24(+1.09%) |
Oct 05, 2015 | 22.02 | 22.06 | 21.88 | 21.92 | 865,369 | -0.08(-0.36%) |
Oct 02, 2015 | 21.90 | 22.06 | 21.90 | 22.00 | 2,102,388 | +0.48(+2.23%) |
Oct 01, 2015 | 21.56 | 21.63 | 21.50 | 21.52 | 1,953,574 | -0.04(-0.19%) |
Sep 30, 2015 | 21.56 | 21.60 | 21.47 | 21.56 | 2,745,701 | -0.24(-1.10%) |
Sep 29, 2015 | 21.83 | 21.92 | 21.76 | 21.80 | 766,728 | -0.08(-0.37%) |
Sep 28, 2015 | 21.86 | 21.97 | 21.84 | 21.88 | 937,260 | -0.28(-1.26%) |
Sep 25, 2015 | 22.14 | 22.20 | 22.10 | 22.16 | 2,134,431 | -0.10(-0.45%) |
Sep 24, 2015 | 22.10 | 22.35 | 22.10 | 22.26 | 2,796,169 | +0.44(+2.02%) |
Sep 23, 2015 | 21.90 | 21.90 | 21.82 | 21.82 | 2,478,747 | +0.06(+0.28%) |
Sep 22, 2015 | 21.70 | 21.78 | 21.67 | 21.76 | 1,648,824 | -0.12(-0.55%) |
Sep 21, 2015 | 21.88 | 21.92 | 21.85 | 21.88 | 2,013,202 | -0.14(-0.64%) |
Sep 18, 2015 | 22.00 | 22.06 | 21.94 | 22.02 | 3,451,267 | +0.14(+0.64%) |
Sep 17, 2015 | 21.58 | 21.90 | 21.57 | 21.88 | 1,056,092 | +0.26(+1.20%) |
Sep 16, 2015 | 21.48 | 21.72 | 21.48 | 21.62 | 1,767,365 | +0.28(+1.31%) |
Sep 15, 2015 | 21.34 | 21.39 | 21.30 | 21.34 | 551,858 | -0.10(-0.47%) |
Sep 14, 2015 | 21.34 | 21.46 | 21.32 | 21.44 | 820,548 | +0.02(+0.09%) |
Sep 11, 2015 | 21.28 | 21.42 | 21.23 | 21.42 | 937,707 | -0.02(-0.09%) |
Sep 10, 2015 | 21.50 | 21.52 | 21.41 | 21.44 | 1,282,855 | +0.04(+0.19%) |
Sep 09, 2015 | 21.52 | 21.52 | 21.28 | 21.40 | 2,041,893 | -0.28(-1.29%) |
Sep 08, 2015 | 21.70 | 21.77 | 21.64 | 21.68 | 831,966 | +0.02(+0.09%) |
Sep 04, 2015 | 21.60 | 21.66 | 21.66 | 21.66 | 1,744,450 | -0.10(-0.46%) |
Sep 03, 2015 | 21.76 | 21.84 | 21.70 | 21.76 | 1,274,597 | -0.14(-0.64%) |
Sep 02, 2015 | 22.00 | 22.05 | 21.88 | 21.90 | 1,147,055 | -0.14(-0.64%) |
Sep 01, 2015 | 22.10 | 22.14 | 21.96 | 22.04 | 2,105,334 | +0.08(+0.36%) |
Aug 31, 2015 | 21.82 | 21.96 | 21.79 | 21.96 | 1,168,095 | +0.06(+0.27%) |
Aug 28, 2015 | 21.80 | 22.04 | 21.80 | 21.90 | 1,107,946 | +0.20(+0.92%) |
Aug 27, 2015 | 21.66 | 21.79 | 21.60 | 21.70 | 2,778,109 | -0.04(-0.18%) |
Aug 26, 2015 | 21.74 | 21.80 | 21.60 | 21.74 | 1,428,331 | -0.30(-1.36%) |
Aug 25, 2015 | 22.18 | 22.20 | 21.92 | 22.04 | 2,832,090 | -0.24(-1.08%) |
Aug 24, 2015 | 22.52 | 22.62 | 22.14 | 22.28 | 3,815,739 | -0.12(-0.54%) |
Aug 21, 2015 | 22.36 | 22.46 | 22.22 | 22.40 | 2,276,373 | +0.12(+0.54%) |
Aug 20, 2015 | 22.16 | 22.32 | 22.12 | 22.28 | 4,701,441 | +0.40(+1.83%) |
Aug 19, 2015 | 21.72 | 21.92 | 21.70 | 21.88 | 1,121,674 | +0.28(+1.30%) |
Aug 18, 2015 | 21.52 | 21.64 | 21.45 | 21.60 | 893,198 | +0.02(+0.09%) |
Aug 17, 2015 | 21.66 | 21.68 | 21.58 | 21.58 | 605,528 | +0.02(+0.09%) |
Aug 14, 2015 | 21.58 | 21.66 | 21.48 | 21.56 | 593,918 | +0.02(+0.09%) |
Aug 13, 2015 | 21.56 | 21.62 | 21.52 | 21.54 | 886,289 | -0.18(-0.83%) |
Aug 12, 2015 | 21.56 | 21.76 | 21.56 | 21.72 | 2,015,417 | +0.28(+1.31%) |
Aug 11, 2015 | 21.46 | 21.49 | 21.33 | 21.44 | 1,278,077 | +0.12(+0.56%) |
Aug 10, 2015 | 21.16 | 21.43 | 21.16 | 21.32 | 1,653,387 | +0.20(+0.95%) |
Aug 07, 2015 | 21.12 | 21.26 | 21.08 | 21.12 | 1,197,320 | +0.08(+0.38%) |
Aug 06, 2015 | 21.00 | 21.14 | 21.00 | 21.04 | 1,405,604 | +0.08(+0.38%) |
Aug 05, 2015 | 21.04 | 21.08 | 20.92 | 20.96 | 3,909,104 | -0.08(-0.38%) |
Aug 04, 2015 | 21.08 | 21.14 | 20.97 | 21.04 | 1,116,379 | +0.06(+0.29%) |