Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.51 | 21.79 | 21.31 | 21.58 | 6,798,777 | +0.26(+1.23%) |
Oct 29, 2015 | 21.27 | 21.35 | 20.85 | 21.32 | 4,186,622 | -0.01(-0.06%) |
Oct 28, 2015 | 21.58 | 21.70 | 21.08 | 21.34 | 3,619,948 | -0.24(-1.12%) |
Oct 27, 2015 | 21.64 | 21.72 | 21.37 | 21.58 | 3,049,177 | -0.07(-0.32%) |
Oct 26, 2015 | 22.00 | 22.03 | 21.46 | 21.65 | 5,175,560 | -0.26(-1.20%) |
Oct 23, 2015 | 22.48 | 22.52 | 21.87 | 21.91 | 4,297,926 | -0.58(-2.58%) |
Oct 22, 2015 | 22.38 | 22.68 | 22.14 | 22.49 | 5,139,974 | +0.19(+0.84%) |
Oct 21, 2015 | 22.61 | 22.70 | 22.27 | 22.30 | 3,601,745 | -0.27(-1.20%) |
Oct 20, 2015 | 22.28 | 22.60 | 22.19 | 22.57 | 7,421,841 | +0.28(+1.27%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.19 | 22.29 | 4,350,467 | -0.19(-0.86%) |
Oct 16, 2015 | 22.80 | 22.83 | 22.44 | 22.48 | 4,680,617 | -0.17(-0.73%) |
Oct 15, 2015 | 22.58 | 22.74 | 22.46 | 22.65 | 5,924,534 | +0.17(+0.74%) |
Oct 14, 2015 | 22.41 | 22.68 | 22.30 | 22.48 | 5,962,231 | +0.12(+0.53%) |
Oct 13, 2015 | 22.49 | 22.59 | 22.28 | 22.37 | 6,781,772 | -0.05(-0.22%) |
Oct 12, 2015 | 21.93 | 22.53 | 21.91 | 22.41 | 7,052,195 | +0.58(+2.66%) |
Oct 09, 2015 | 21.69 | 21.83 | 21.61 | 21.83 | 6,822,007 | +0.15(+0.70%) |
Oct 08, 2015 | 21.44 | 21.75 | 21.39 | 21.68 | 5,130,577 | +0.21(+1.00%) |
Oct 07, 2015 | 21.58 | 21.70 | 21.43 | 21.47 | 4,785,444 | -0.08(-0.39%) |
Oct 06, 2015 | 21.79 | 21.90 | 21.42 | 21.55 | 3,491,686 | -0.31(-1.42%) |
Oct 05, 2015 | 21.48 | 22.02 | 21.48 | 21.86 | 6,284,549 | +0.45(+2.10%) |
Oct 02, 2015 | 21.25 | 21.48 | 21.06 | 21.41 | 3,359,723 | +0.25(+1.18%) |
Oct 01, 2015 | 21.70 | 21.79 | 20.95 | 21.16 | 4,167,449 | -0.50(-2.30%) |
Sep 30, 2015 | 21.42 | 21.68 | 21.35 | 21.66 | 4,761,218 | +0.33(+1.56%) |
Sep 29, 2015 | 21.40 | 21.53 | 21.20 | 21.33 | 2,633,447 | -0.06(-0.26%) |
Sep 28, 2015 | 21.46 | 21.64 | 21.37 | 21.38 | 3,563,975 | -0.09(-0.42%) |
Sep 25, 2015 | 21.30 | 21.65 | 21.08 | 21.47 | 4,474,503 | +0.22(+1.04%) |
Sep 24, 2015 | 21.02 | 21.29 | 20.97 | 21.25 | 4,645,995 | +0.17(+0.82%) |
Sep 23, 2015 | 21.41 | 21.47 | 21.07 | 21.08 | 5,048,087 | -0.30(-1.39%) |
Sep 22, 2015 | 21.83 | 21.86 | 21.25 | 21.38 | 5,756,120 | -0.31(-1.44%) |
Sep 21, 2015 | 21.62 | 21.84 | 21.56 | 21.69 | 5,041,743 | +0.15(+0.71%) |
Sep 18, 2015 | 21.72 | 22.05 | 21.49 | 21.54 | 7,640,269 | -0.41(-1.86%) |
Sep 17, 2015 | 21.85 | 22.26 | 21.76 | 21.94 | 4,742,457 | +0.10(+0.44%) |
Sep 16, 2015 | 21.58 | 22.11 | 21.52 | 21.85 | 5,058,624 | +0.27(+1.25%) |
Sep 15, 2015 | 21.40 | 21.68 | 21.20 | 21.58 | 4,923,124 | +0.21(+1.00%) |
Sep 14, 2015 | 21.22 | 21.53 | 21.20 | 21.36 | 5,443,985 | +0.20(+0.95%) |
Sep 11, 2015 | 21.18 | 21.28 | 21.07 | 21.16 | 5,947,874 | +0.01(+0.07%) |
Sep 10, 2015 | 21.27 | 21.52 | 21.11 | 21.15 | 5,319,452 | -0.15(-0.68%) |
Sep 09, 2015 | 21.72 | 21.74 | 21.25 | 21.29 | 4,535,855 | -0.28(-1.28%) |
Sep 08, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 4,333,488 | +0.41(+1.93%) |
Sep 04, 2015 | 21.38 | 21.16 | 21.16 | 21.16 | 4,234,276 | -0.46(-2.11%) |
Sep 03, 2015 | 21.40 | 21.66 | 21.30 | 21.62 | 7,787,573 | +0.27(+1.26%) |
Sep 02, 2015 | 21.64 | 21.75 | 20.99 | 21.35 | 9,253,144 | -0.08(-0.39%) |
Sep 01, 2015 | 21.93 | 22.23 | 21.28 | 21.43 | 4,883,602 | -0.68(-3.07%) |
Aug 31, 2015 | 22.37 | 22.41 | 21.81 | 22.11 | 5,310,121 | -0.37(-1.63%) |
Aug 28, 2015 | 22.41 | 22.48 | 22.07 | 22.48 | 5,569,636 | -0.01(-0.06%) |
Aug 27, 2015 | 22.41 | 22.50 | 22.15 | 22.49 | 6,070,419 | +0.26(+1.15%) |
Aug 26, 2015 | 22.24 | 22.32 | 21.77 | 22.23 | 7,633,196 | +0.29(+1.32%) |
Aug 25, 2015 | 23.14 | 23.17 | 21.94 | 21.94 | 7,166,890 | -0.71(-3.12%) |
Aug 24, 2015 | 22.64 | 23.47 | 22.49 | 22.65 | 10,520,272 | -0.86(-3.68%) |
Aug 21, 2015 | 23.71 | 23.89 | 23.45 | 23.51 | 6,108,234 | -0.27(-1.13%) |
Aug 20, 2015 | 23.96 | 24.20 | 23.76 | 23.78 | 4,516,888 | -0.35(-1.43%) |
Aug 19, 2015 | 23.88 | 24.24 | 23.82 | 24.13 | 4,102,961 | +0.16(+0.66%) |
Aug 18, 2015 | 24.03 | 24.12 | 23.82 | 23.97 | 4,511,074 | -0.15(-0.63%) |
Aug 17, 2015 | 24.09 | 24.28 | 24.02 | 24.12 | 3,807,348 | +0.06(+0.23%) |
Aug 14, 2015 | 23.83 | 24.07 | 23.74 | 24.07 | 5,272,663 | +0.24(+0.99%) |
Aug 13, 2015 | 23.85 | 23.89 | 23.66 | 23.83 | 3,461,278 | -0.11(-0.46%) |
Aug 12, 2015 | 23.62 | 23.98 | 23.53 | 23.94 | 5,159,828 | +0.29(+1.23%) |
Aug 11, 2015 | 23.61 | 23.97 | 23.61 | 23.65 | 3,131,540 | +0.04(+0.18%) |
Aug 10, 2015 | 23.74 | 23.89 | 23.54 | 23.61 | 2,681,472 | -0.09(-0.38%) |
Aug 07, 2015 | 23.47 | 23.94 | 23.34 | 23.70 | 3,997,627 | +0.20(+0.85%) |
Aug 06, 2015 | 23.25 | 23.52 | 23.02 | 23.50 | 3,846,199 | +0.28(+1.22%) |
Aug 05, 2015 | 23.17 | 23.48 | 23.15 | 23.22 | 3,184,908 | +0.15(+0.63%) |
Aug 04, 2015 | 23.52 | 23.66 | 23.03 | 23.07 | 4,545,842 | -0.49(-2.09%) |