Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.46 | 20.02 | 19.45 | 19.97 | 5,215,522 | +0.38(+1.95%) |
Oct 29, 2015 | 19.59 | 19.94 | 19.43 | 19.59 | 6,362,749 | -0.34(-1.73%) |
Oct 28, 2015 | 19.47 | 20.07 | 19.47 | 19.94 | 4,293,739 | +0.48(+2.45%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.18 | 19.46 | 4,448,126 | -0.33(-1.67%) |
Oct 26, 2015 | 19.75 | 19.97 | 19.56 | 19.79 | 4,582,435 | +0.01(+0.07%) |
Oct 23, 2015 | 20.12 | 20.18 | 19.60 | 19.78 | 7,727,171 | -0.26(-1.32%) |
Oct 22, 2015 | 19.84 | 20.22 | 19.75 | 20.04 | 9,058,812 | +0.24(+1.22%) |
Oct 21, 2015 | 19.98 | 20.18 | 19.73 | 19.80 | 4,907,157 | -0.12(-0.63%) |
Oct 20, 2015 | 19.72 | 20.09 | 19.63 | 19.92 | 5,335,432 | +0.18(+0.89%) |
Oct 19, 2015 | 19.52 | 19.81 | 19.49 | 19.75 | 8,038,158 | +0.21(+1.05%) |
Oct 16, 2015 | 19.43 | 19.64 | 19.26 | 19.54 | 8,624,750 | +0.10(+0.53%) |
Oct 15, 2015 | 19.58 | 19.67 | 19.06 | 19.44 | 6,672,009 | -0.11(-0.56%) |
Oct 14, 2015 | 19.77 | 19.88 | 19.44 | 19.55 | 7,273,351 | -0.17(-0.86%) |
Oct 13, 2015 | 19.79 | 20.00 | 19.55 | 19.72 | 4,938,343 | -0.10(-0.48%) |
Oct 12, 2015 | 20.20 | 20.27 | 19.75 | 19.81 | 5,537,632 | -0.31(-1.53%) |
Oct 09, 2015 | 19.69 | 20.19 | 19.45 | 20.12 | 19,722,640 | -1.12(-5.29%) |
Oct 08, 2015 | 20.85 | 21.42 | 20.65 | 21.24 | 6,937,288 | +0.41(+1.97%) |
Oct 07, 2015 | 21.41 | 21.42 | 20.63 | 20.83 | 7,327,496 | -0.04(-0.18%) |
Oct 06, 2015 | 21.32 | 21.39 | 20.73 | 20.87 | 5,301,137 | -0.47(-2.20%) |
Oct 05, 2015 | 20.56 | 21.39 | 20.52 | 21.34 | 10,703,247 | +0.99(+4.87%) |
Oct 02, 2015 | 20.21 | 20.36 | 19.89 | 20.35 | 12,382,518 | +0.00(+0.00%) |
Oct 01, 2015 | 20.70 | 21.12 | 20.08 | 20.35 | 13,305,772 | -0.39(-1.89%) |
Sep 30, 2015 | 20.34 | 20.96 | 20.11 | 20.74 | 33,977,508 | -1.25(-5.69%) |
Sep 29, 2015 | 21.98 | 22.09 | 21.56 | 21.99 | 6,513,899 | +0.07(+0.30%) |
Sep 28, 2015 | 22.55 | 22.71 | 21.86 | 21.93 | 6,255,228 | -0.74(-3.27%) |
Sep 25, 2015 | 22.73 | 22.89 | 22.55 | 22.67 | 3,876,685 | +0.10(+0.45%) |
Sep 24, 2015 | 22.61 | 22.81 | 22.46 | 22.57 | 6,327,401 | -0.19(-0.83%) |
Sep 23, 2015 | 23.07 | 23.07 | 22.68 | 22.76 | 3,853,669 | -0.31(-1.36%) |
Sep 22, 2015 | 23.15 | 23.26 | 22.91 | 23.07 | 5,185,361 | -0.31(-1.31%) |
Sep 21, 2015 | 23.07 | 23.54 | 23.06 | 23.38 | 7,730,145 | +0.40(+1.74%) |
Sep 18, 2015 | 23.14 | 23.47 | 22.86 | 22.98 | 11,336,567 | -0.48(-2.05%) |
Sep 17, 2015 | 23.44 | 23.87 | 23.37 | 23.46 | 6,574,665 | +0.17(+0.72%) |
Sep 16, 2015 | 23.13 | 23.34 | 23.10 | 23.29 | 8,607,804 | +0.17(+0.72%) |
Sep 15, 2015 | 23.43 | 23.55 | 23.06 | 23.12 | 7,952,591 | -0.30(-1.27%) |
Sep 14, 2015 | 23.59 | 23.76 | 23.39 | 23.42 | 4,469,958 | -0.12(-0.49%) |
Sep 11, 2015 | 23.54 | 23.58 | 23.02 | 23.54 | 5,345,045 | -0.11(-0.46%) |
Sep 10, 2015 | 23.65 | 23.92 | 23.57 | 23.64 | 4,459,802 | -0.04(-0.15%) |
Sep 09, 2015 | 24.07 | 24.15 | 23.65 | 23.68 | 4,981,255 | -0.16(-0.67%) |
Sep 08, 2015 | 23.91 | 23.99 | 23.57 | 23.84 | 5,206,261 | +0.25(+1.08%) |
Sep 04, 2015 | 23.58 | 23.59 | 23.59 | 23.59 | 6,202,416 | -0.44(-1.82%) |
Sep 03, 2015 | 23.83 | 24.22 | 23.81 | 24.02 | 5,528,096 | +0.27(+1.13%) |
Sep 02, 2015 | 23.82 | 24.04 | 23.56 | 23.75 | 5,677,219 | +0.27(+1.15%) |
Sep 01, 2015 | 23.47 | 23.74 | 23.34 | 23.48 | 4,283,783 | -0.39(-1.65%) |
Aug 31, 2015 | 23.83 | 24.00 | 23.66 | 23.88 | 4,540,011 | -0.01(-0.06%) |
Aug 28, 2015 | 23.96 | 24.23 | 23.79 | 23.89 | 3,935,979 | -0.10(-0.42%) |
Aug 27, 2015 | 24.03 | 24.22 | 23.58 | 23.99 | 4,003,703 | +0.09(+0.40%) |
Aug 26, 2015 | 23.56 | 23.96 | 23.20 | 23.90 | 5,835,404 | +0.82(+3.56%) |
Aug 25, 2015 | 24.04 | 24.07 | 23.07 | 23.08 | 8,740,718 | -0.22(-0.94%) |
Aug 24, 2015 | 22.76 | 23.74 | 22.38 | 23.30 | 17,533,024 | -0.13(-0.56%) |
Aug 21, 2015 | 24.51 | 24.60 | 23.42 | 23.43 | 13,254,232 | -1.07(-4.37%) |
Aug 20, 2015 | 24.56 | 24.86 | 24.42 | 24.50 | 8,778,995 | -0.32(-1.29%) |
Aug 19, 2015 | 24.96 | 25.13 | 24.76 | 24.82 | 3,915,413 | -0.40(-1.59%) |
Aug 18, 2015 | 25.06 | 25.41 | 25.09 | 25.22 | 5,902,782 | +0.12(+0.49%) |
Aug 17, 2015 | 24.90 | 25.13 | 24.69 | 25.09 | 5,594,097 | +0.18(+0.73%) |
Aug 14, 2015 | 25.00 | 25.14 | 24.79 | 24.91 | 5,402,769 | -0.01(-0.06%) |
Aug 13, 2015 | 25.51 | 25.52 | 24.84 | 24.93 | 9,682,867 | -0.62(-2.42%) |
Aug 12, 2015 | 25.62 | 25.62 | 25.17 | 25.54 | 5,603,793 | -0.25(-0.99%) |
Aug 11, 2015 | 25.31 | 25.89 | 25.19 | 25.80 | 7,858,024 | +0.14(+0.54%) |
Aug 10, 2015 | 25.00 | 25.72 | 25.00 | 25.66 | 5,961,925 | +0.27(+1.06%) |
Aug 07, 2015 | 25.36 | 25.58 | 25.23 | 25.39 | 8,305,379 | -0.03(-0.11%) |
Aug 06, 2015 | 25.62 | 25.64 | 24.98 | 25.42 | 5,324,156 | -0.19(-0.74%) |
Aug 05, 2015 | 25.73 | 25.92 | 25.55 | 25.61 | 4,610,984 | +0.02(+0.09%) |
Aug 04, 2015 | 26.10 | 26.20 | 25.55 | 25.59 | 7,354,971 | -0.51(-1.95%) |