Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.08 | 22.42 | 21.91 | 22.32 | 1,697,984 | +0.32(+1.44%) |
Oct 29, 2015 | 21.60 | 22.29 | 21.60 | 22.00 | 1,221,543 | +0.26(+1.20%) |
Oct 28, 2015 | 20.96 | 22.06 | 20.83 | 21.74 | 1,586,434 | +0.16(+0.74%) |
Oct 27, 2015 | 21.52 | 21.76 | 21.06 | 21.58 | 826,465 | -0.25(-1.16%) |
Oct 26, 2015 | 21.85 | 22.11 | 21.76 | 21.84 | 879,518 | -0.04(-0.18%) |
Oct 23, 2015 | 22.03 | 22.20 | 21.76 | 21.88 | 914,744 | +0.19(+0.88%) |
Oct 22, 2015 | 21.20 | 22.22 | 21.07 | 21.69 | 1,172,830 | +0.67(+3.21%) |
Oct 21, 2015 | 21.00 | 21.50 | 20.82 | 21.01 | 645,583 | +0.06(+0.30%) |
Oct 20, 2015 | 20.44 | 21.14 | 20.39 | 20.95 | 580,590 | +0.35(+1.70%) |
Oct 19, 2015 | 20.77 | 21.07 | 20.53 | 20.60 | 594,155 | -0.39(-1.85%) |
Oct 16, 2015 | 21.47 | 21.55 | 20.51 | 20.99 | 1,019,940 | -0.57(-2.65%) |
Oct 15, 2015 | 21.72 | 21.88 | 21.30 | 21.56 | 1,030,992 | -0.14(-0.62%) |
Oct 14, 2015 | 21.95 | 22.01 | 21.58 | 21.69 | 955,997 | -0.17(-0.80%) |
Oct 13, 2015 | 21.75 | 22.15 | 21.68 | 21.87 | 1,006,329 | -0.07(-0.33%) |
Oct 12, 2015 | 22.67 | 22.70 | 21.72 | 21.94 | 914,094 | -0.67(-2.95%) |
Oct 09, 2015 | 23.21 | 23.30 | 22.52 | 22.61 | 755,490 | -0.60(-2.60%) |
Oct 08, 2015 | 22.56 | 23.37 | 22.49 | 23.21 | 1,303,543 | +0.65(+2.89%) |
Oct 07, 2015 | 22.76 | 23.34 | 22.21 | 22.56 | 1,888,163 | -0.11(-0.49%) |
Oct 06, 2015 | 21.66 | 22.72 | 21.66 | 22.67 | 1,909,774 | +1.04(+4.81%) |
Oct 05, 2015 | 20.86 | 21.83 | 20.76 | 21.63 | 1,970,016 | +0.93(+4.49%) |
Oct 02, 2015 | 19.50 | 20.74 | 19.37 | 20.70 | 2,059,708 | +1.05(+5.33%) |
Oct 01, 2015 | 19.87 | 20.26 | 19.29 | 19.65 | 1,202,512 | -0.10(-0.52%) |
Sep 30, 2015 | 19.49 | 19.80 | 19.18 | 19.76 | 1,252,708 | +0.42(+2.18%) |
Sep 29, 2015 | 19.43 | 19.60 | 18.87 | 19.34 | 646,425 | -0.04(-0.20%) |
Sep 28, 2015 | 19.37 | 19.49 | 19.08 | 19.38 | 670,227 | -0.32(-1.61%) |
Sep 25, 2015 | 20.05 | 20.25 | 19.64 | 19.69 | 863,331 | -0.23(-1.16%) |
Sep 24, 2015 | 19.82 | 20.01 | 19.43 | 19.92 | 1,152,649 | -0.29(-1.41%) |
Sep 23, 2015 | 20.91 | 20.91 | 20.08 | 20.21 | 514,686 | -0.60(-2.90%) |
Sep 22, 2015 | 20.69 | 21.04 | 20.57 | 20.81 | 667,461 | -0.28(-1.32%) |
Sep 21, 2015 | 21.42 | 21.61 | 21.07 | 21.09 | 677,173 | -0.27(-1.26%) |
Sep 18, 2015 | 21.65 | 21.73 | 21.17 | 21.36 | 1,413,878 | -0.63(-2.85%) |
Sep 17, 2015 | 22.53 | 22.53 | 21.92 | 21.99 | 557,453 | -0.56(-2.47%) |
Sep 16, 2015 | 22.22 | 22.61 | 22.15 | 22.54 | 394,678 | +0.40(+1.79%) |
Sep 15, 2015 | 21.77 | 22.21 | 21.65 | 22.15 | 583,701 | +0.44(+2.01%) |
Sep 14, 2015 | 21.91 | 21.93 | 21.65 | 21.71 | 547,439 | -0.21(-0.94%) |
Sep 11, 2015 | 21.91 | 22.11 | 21.72 | 21.92 | 452,532 | -0.19(-0.86%) |
Sep 10, 2015 | 22.28 | 22.50 | 21.99 | 22.11 | 750,030 | -0.13(-0.61%) |
Sep 09, 2015 | 22.76 | 22.83 | 22.22 | 22.24 | 1,044,397 | -0.35(-1.55%) |
Sep 08, 2015 | 22.76 | 22.92 | 22.54 | 22.59 | 1,139,985 | +0.13(+0.57%) |
Sep 04, 2015 | 22.85 | 22.46 | 22.46 | 22.46 | 686,492 | -0.65(-2.82%) |
Sep 03, 2015 | 23.23 | 23.29 | 22.83 | 23.11 | 993,408 | -0.10(-0.41%) |
Sep 02, 2015 | 23.32 | 23.43 | 22.80 | 23.21 | 596,103 | +0.19(+0.83%) |
Sep 01, 2015 | 23.65 | 23.99 | 22.92 | 23.02 | 1,291,538 | -1.19(-4.92%) |
Aug 31, 2015 | 23.53 | 24.27 | 23.10 | 24.21 | 1,334,940 | +0.59(+2.49%) |
Aug 28, 2015 | 22.69 | 23.75 | 22.69 | 23.62 | 1,165,798 | +0.89(+3.91%) |
Aug 27, 2015 | 22.53 | 23.06 | 22.38 | 22.73 | 1,054,884 | +0.60(+2.69%) |
Aug 26, 2015 | 22.27 | 22.27 | 21.76 | 22.14 | 695,471 | +0.37(+1.71%) |
Aug 25, 2015 | 22.75 | 22.78 | 21.76 | 21.76 | 1,436,747 | -0.22(-1.01%) |
Aug 24, 2015 | 21.82 | 22.92 | 21.67 | 21.99 | 1,595,346 | -0.83(-3.62%) |
Aug 21, 2015 | 22.87 | 23.25 | 22.71 | 22.81 | 1,156,487 | -0.13(-0.59%) |
Aug 20, 2015 | 23.56 | 23.60 | 22.91 | 22.95 | 976,229 | -0.75(-3.15%) |
Aug 19, 2015 | 23.90 | 23.98 | 23.44 | 23.69 | 941,588 | -0.35(-1.45%) |
Aug 18, 2015 | 24.32 | 24.32 | 23.93 | 24.04 | 468,697 | -0.33(-1.34%) |
Aug 17, 2015 | 24.31 | 24.47 | 23.97 | 24.37 | 499,952 | -0.01(-0.03%) |
Aug 14, 2015 | 24.09 | 24.43 | 23.94 | 24.38 | 541,956 | +0.29(+1.19%) |
Aug 13, 2015 | 24.48 | 24.67 | 23.93 | 24.09 | 735,627 | -0.44(-1.81%) |
Aug 12, 2015 | 23.80 | 24.54 | 23.72 | 24.53 | 1,576,227 | +0.56(+2.32%) |
Aug 11, 2015 | 24.73 | 24.73 | 23.70 | 23.98 | 1,779,036 | -1.60(-6.24%) |
Aug 10, 2015 | 24.78 | 25.58 | 24.66 | 25.57 | 890,599 | +0.92(+3.73%) |
Aug 07, 2015 | 24.61 | 25.13 | 24.53 | 24.65 | 564,637 | +0.01(+0.03%) |
Aug 06, 2015 | 24.71 | 24.76 | 24.36 | 24.65 | 996,732 | -0.09(-0.38%) |
Aug 05, 2015 | 24.62 | 25.17 | 24.54 | 24.74 | 541,986 | +0.34(+1.39%) |
Aug 04, 2015 | 24.58 | 25.03 | 24.32 | 24.40 | 904,140 | -0.24(-0.99%) |