Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.81 | 23.18 | 22.73 | 23.12 | 8,204,611 | +0.41(+1.81%) |
Oct 29, 2015 | 22.72 | 22.81 | 22.18 | 22.71 | 10,648,868 | +0.25(+1.11%) |
Oct 28, 2015 | 23.08 | 23.17 | 22.27 | 22.46 | 10,478,871 | -0.59(-2.57%) |
Oct 27, 2015 | 22.98 | 23.09 | 22.90 | 23.06 | 4,409,030 | -0.02(-0.09%) |
Oct 26, 2015 | 23.01 | 23.08 | 22.79 | 23.08 | 4,854,055 | +0.10(+0.44%) |
Oct 23, 2015 | 23.30 | 23.32 | 22.89 | 22.97 | 4,657,504 | -0.38(-1.64%) |
Oct 22, 2015 | 23.08 | 23.47 | 23.06 | 23.36 | 5,439,008 | +0.34(+1.46%) |
Oct 21, 2015 | 23.14 | 23.24 | 22.96 | 23.02 | 4,271,812 | -0.02(-0.09%) |
Oct 20, 2015 | 22.97 | 23.15 | 22.87 | 23.04 | 5,341,993 | -0.01(-0.03%) |
Oct 19, 2015 | 23.01 | 23.16 | 22.86 | 23.05 | 6,887,806 | -0.11(-0.49%) |
Oct 16, 2015 | 23.10 | 23.22 | 22.97 | 23.16 | 6,494,444 | +0.18(+0.79%) |
Oct 15, 2015 | 22.73 | 23.06 | 22.61 | 22.98 | 6,926,987 | +0.34(+1.51%) |
Oct 14, 2015 | 22.49 | 22.73 | 22.44 | 22.64 | 5,825,663 | +0.17(+0.75%) |
Oct 13, 2015 | 22.42 | 22.56 | 22.30 | 22.47 | 8,691,049 | +0.01(+0.03%) |
Oct 12, 2015 | 22.20 | 22.51 | 22.20 | 22.46 | 6,249,769 | +0.26(+1.18%) |
Oct 09, 2015 | 22.20 | 22.29 | 22.12 | 22.20 | 7,878,749 | -0.04(-0.18%) |
Oct 08, 2015 | 21.89 | 22.27 | 21.80 | 22.24 | 9,501,445 | +0.31(+1.41%) |
Oct 07, 2015 | 22.23 | 22.28 | 21.84 | 21.93 | 10,437,044 | -0.29(-1.30%) |
Oct 06, 2015 | 22.50 | 22.52 | 22.11 | 22.22 | 7,505,712 | -0.28(-1.25%) |
Oct 05, 2015 | 22.30 | 22.54 | 22.18 | 22.50 | 8,721,198 | +0.30(+1.33%) |
Oct 02, 2015 | 22.03 | 22.25 | 21.87 | 22.21 | 10,821,200 | +0.30(+1.35%) |
Oct 01, 2015 | 22.18 | 22.18 | 21.66 | 21.91 | 11,945,102 | -0.19(-0.88%) |
Sep 30, 2015 | 21.74 | 22.12 | 21.70 | 22.11 | 8,606,601 | +0.46(+2.11%) |
Sep 29, 2015 | 21.48 | 21.71 | 21.45 | 21.65 | 9,681,473 | +0.21(+0.97%) |
Sep 28, 2015 | 21.55 | 21.66 | 21.38 | 21.44 | 11,119,920 | -0.05(-0.22%) |
Sep 25, 2015 | 21.25 | 21.63 | 21.12 | 21.49 | 6,373,680 | +0.26(+1.24%) |
Sep 24, 2015 | 20.81 | 21.30 | 20.78 | 21.23 | 8,539,348 | +0.34(+1.61%) |
Sep 23, 2015 | 20.91 | 20.96 | 20.74 | 20.89 | 4,731,698 | +0.03(+0.13%) |
Sep 22, 2015 | 20.96 | 21.06 | 20.70 | 20.86 | 9,810,814 | -0.19(-0.93%) |
Sep 21, 2015 | 20.88 | 21.07 | 20.84 | 21.06 | 7,108,626 | +0.25(+1.20%) |
Sep 18, 2015 | 20.61 | 20.99 | 20.61 | 20.81 | 10,628,416 | +0.11(+0.52%) |
Sep 17, 2015 | 20.41 | 20.93 | 20.35 | 20.70 | 7,408,576 | +0.32(+1.55%) |
Sep 16, 2015 | 20.25 | 20.47 | 20.23 | 20.39 | 5,548,655 | +0.17(+0.83%) |
Sep 15, 2015 | 20.10 | 20.25 | 19.95 | 20.22 | 5,051,450 | +0.15(+0.77%) |
Sep 14, 2015 | 19.97 | 20.22 | 19.96 | 20.06 | 7,032,958 | +0.12(+0.61%) |
Sep 11, 2015 | 19.75 | 19.94 | 19.61 | 19.94 | 5,562,773 | +0.10(+0.51%) |
Sep 10, 2015 | 19.78 | 20.04 | 19.76 | 19.84 | 7,360,303 | +0.07(+0.37%) |
Sep 09, 2015 | 20.16 | 20.20 | 19.73 | 19.77 | 8,261,939 | -0.32(-1.57%) |
Sep 08, 2015 | 19.97 | 20.10 | 19.84 | 20.08 | 8,707,326 | +0.39(+2.01%) |
Sep 04, 2015 | 19.91 | 19.69 | 19.69 | 19.69 | 6,236,364 | -0.39(-1.95%) |
Sep 03, 2015 | 20.07 | 20.23 | 19.95 | 20.08 | 5,288,502 | +0.07(+0.36%) |
Sep 02, 2015 | 20.13 | 20.17 | 19.82 | 20.01 | 6,840,976 | +0.10(+0.50%) |
Sep 01, 2015 | 20.31 | 20.35 | 19.79 | 19.91 | 9,250,612 | -0.66(-3.19%) |
Aug 31, 2015 | 20.74 | 20.76 | 20.33 | 20.57 | 7,522,992 | -0.25(-1.21%) |
Aug 28, 2015 | 21.05 | 21.06 | 20.52 | 20.82 | 7,034,058 | -0.25(-1.20%) |
Aug 27, 2015 | 20.91 | 21.08 | 20.74 | 21.07 | 5,465,190 | +0.31(+1.50%) |
Aug 26, 2015 | 20.53 | 20.83 | 20.24 | 20.76 | 9,635,855 | +0.49(+2.42%) |
Aug 25, 2015 | 21.17 | 21.22 | 20.25 | 20.27 | 10,530,632 | -0.55(-2.65%) |
Aug 24, 2015 | 21.16 | 21.55 | 20.70 | 20.82 | 11,924,886 | -1.02(-4.65%) |
Aug 21, 2015 | 22.06 | 22.21 | 21.83 | 21.83 | 6,260,065 | -0.31(-1.41%) |
Aug 20, 2015 | 22.10 | 22.45 | 22.03 | 22.14 | 5,023,833 | -0.10(-0.45%) |
Aug 19, 2015 | 22.11 | 22.34 | 22.01 | 22.24 | 4,182,773 | +0.06(+0.27%) |
Aug 18, 2015 | 22.24 | 22.26 | 22.09 | 22.18 | 4,587,264 | -0.10(-0.45%) |
Aug 17, 2015 | 22.22 | 22.35 | 22.09 | 22.28 | 5,239,626 | +0.15(+0.66%) |
Aug 14, 2015 | 22.00 | 22.19 | 21.85 | 22.14 | 3,790,718 | +0.14(+0.63%) |
Aug 13, 2015 | 21.99 | 22.09 | 21.76 | 22.00 | 7,700,494 | -0.07(-0.30%) |
Aug 12, 2015 | 21.59 | 22.08 | 21.58 | 22.07 | 9,205,989 | +0.40(+1.84%) |
Aug 11, 2015 | 21.61 | 21.78 | 21.47 | 21.67 | 5,990,810 | +0.16(+0.74%) |
Aug 10, 2015 | 21.45 | 21.68 | 21.45 | 21.51 | 4,901,633 | +0.03(+0.15%) |
Aug 07, 2015 | 21.29 | 21.61 | 21.10 | 21.47 | 8,158,800 | +0.18(+0.84%) |
Aug 06, 2015 | 21.07 | 21.32 | 20.87 | 21.30 | 4,525,727 | +0.24(+1.13%) |
Aug 05, 2015 | 21.02 | 21.16 | 20.96 | 21.06 | 4,576,418 | +0.13(+0.63%) |
Aug 04, 2015 | 21.08 | 21.14 | 20.89 | 20.92 | 4,340,650 | -0.23(-1.10%) |