Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.75 | 20.40 | 19.40 | 19.46 | 366,387 | -0.22(-1.12%) |
Oct 29, 2015 | 20.31 | 20.31 | 19.32 | 19.68 | 421,691 | -0.63(-3.10%) |
Oct 28, 2015 | 19.39 | 20.50 | 19.01 | 20.31 | 537,010 | +0.66(+3.36%) |
Oct 27, 2015 | 19.80 | 19.97 | 18.94 | 19.65 | 938,168 | -0.16(-0.81%) |
Oct 26, 2015 | 20.50 | 20.52 | 19.78 | 19.81 | 420,835 | -0.72(-3.51%) |
Oct 23, 2015 | 21.03 | 21.24 | 20.43 | 20.53 | 298,614 | -0.37(-1.77%) |
Oct 22, 2015 | 20.34 | 21.40 | 20.05 | 20.90 | 430,700 | +0.75(+3.72%) |
Oct 21, 2015 | 21.49 | 21.65 | 20.06 | 20.15 | 564,936 | -1.34(-6.24%) |
Oct 20, 2015 | 22.01 | 22.05 | 21.22 | 21.49 | 343,671 | -0.46(-2.10%) |
Oct 19, 2015 | 20.77 | 22.42 | 20.53 | 21.95 | 584,207 | +1.15(+5.53%) |
Oct 16, 2015 | 21.57 | 21.68 | 20.16 | 20.80 | 878,049 | -0.74(-3.44%) |
Oct 15, 2015 | 21.16 | 21.60 | 20.94 | 21.54 | 450,077 | +0.27(+1.27%) |
Oct 14, 2015 | 20.61 | 21.44 | 20.29 | 21.27 | 509,914 | +0.34(+1.62%) |
Oct 13, 2015 | 21.65 | 21.88 | 20.68 | 20.93 | 302,309 | -0.77(-3.55%) |
Oct 12, 2015 | 22.44 | 22.44 | 21.21 | 21.70 | 296,837 | -0.67(-3.00%) |
Oct 09, 2015 | 21.91 | 22.82 | 21.90 | 22.37 | 298,193 | +0.65(+2.99%) |
Oct 08, 2015 | 22.37 | 22.37 | 21.13 | 21.72 | 294,186 | -0.58(-2.60%) |
Oct 07, 2015 | 21.29 | 22.40 | 21.00 | 22.30 | 499,112 | +1.06(+4.99%) |
Oct 06, 2015 | 21.72 | 21.95 | 20.83 | 21.24 | 251,104 | -0.53(-2.43%) |
Oct 05, 2015 | 22.34 | 22.49 | 21.34 | 21.77 | 297,632 | -0.36(-1.63%) |
Oct 02, 2015 | 20.77 | 22.14 | 20.59 | 22.13 | 417,496 | +1.19(+5.68%) |
Oct 01, 2015 | 21.98 | 22.15 | 20.55 | 20.94 | 610,926 | -0.95(-4.34%) |
Sep 30, 2015 | 20.91 | 21.99 | 20.91 | 21.89 | 655,696 | +0.78(+3.69%) |
Sep 29, 2015 | 22.26 | 22.37 | 20.94 | 21.11 | 417,962 | -1.06(-4.78%) |
Sep 28, 2015 | 22.81 | 23.03 | 22.05 | 22.17 | 317,393 | -0.82(-3.57%) |
Sep 25, 2015 | 24.16 | 24.43 | 22.65 | 22.99 | 418,689 | -0.92(-3.85%) |
Sep 24, 2015 | 23.65 | 24.19 | 23.02 | 23.91 | 621,150 | +0.22(+0.93%) |
Sep 23, 2015 | 24.14 | 24.56 | 23.57 | 23.69 | 480,490 | -0.44(-1.82%) |
Sep 22, 2015 | 24.47 | 24.47 | 23.55 | 24.13 | 352,627 | -0.60(-2.43%) |
Sep 21, 2015 | 26.04 | 26.24 | 24.30 | 24.73 | 601,239 | -1.18(-4.55%) |
Sep 18, 2015 | 24.98 | 26.59 | 24.93 | 25.91 | 1,969,535 | +0.68(+2.70%) |
Sep 17, 2015 | 25.42 | 26.01 | 25.00 | 25.23 | 409,140 | -0.12(-0.47%) |
Sep 16, 2015 | 24.32 | 25.86 | 24.32 | 25.35 | 342,708 | +0.77(+3.13%) |
Sep 15, 2015 | 24.15 | 25.20 | 23.66 | 24.58 | 703,372 | -0.21(-0.85%) |
Sep 14, 2015 | 24.41 | 25.46 | 23.79 | 24.79 | 874,176 | +0.27(+1.10%) |
Sep 11, 2015 | 23.80 | 24.56 | 23.70 | 24.52 | 821,510 | +0.45(+1.87%) |
Sep 10, 2015 | 24.33 | 24.67 | 24.02 | 24.07 | 393,177 | -0.29(-1.19%) |
Sep 09, 2015 | 24.52 | 24.80 | 23.93 | 24.36 | 592,959 | -0.04(-0.16%) |
Sep 08, 2015 | 23.78 | 24.64 | 23.40 | 24.40 | 533,521 | +1.09(+4.68%) |
Sep 04, 2015 | 23.07 | 23.31 | 23.31 | 23.31 | 425,900 | -0.16(-0.68%) |
Sep 03, 2015 | 23.65 | 23.65 | 22.96 | 23.47 | 303,889 | +0.13(+0.56%) |
Sep 02, 2015 | 22.75 | 23.52 | 22.75 | 23.34 | 347,437 | +0.54(+2.37%) |
Sep 01, 2015 | 23.24 | 23.93 | 22.54 | 22.80 | 406,662 | -0.96(-4.04%) |
Aug 31, 2015 | 24.00 | 24.17 | 23.10 | 23.76 | 447,137 | -0.42(-1.74%) |
Aug 28, 2015 | 24.11 | 24.69 | 23.73 | 24.18 | 344,466 | -0.09(-0.37%) |
Aug 27, 2015 | 23.45 | 24.77 | 23.22 | 24.27 | 463,800 | +1.13(+4.88%) |
Aug 26, 2015 | 23.81 | 24.11 | 22.40 | 23.14 | 547,599 | -0.04(-0.17%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.14 | 23.18 | 530,876 | -0.87(-3.62%) |
Aug 24, 2015 | 24.08 | 24.86 | 22.99 | 24.05 | 811,457 | -1.45(-5.69%) |
Aug 21, 2015 | 25.14 | 25.97 | 24.80 | 25.50 | 490,578 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.39 | 24.82 | 25.49 | 507,255 | -0.92(-3.48%) |
Aug 19, 2015 | 25.76 | 26.48 | 25.63 | 26.41 | 406,478 | +0.42(+1.62%) |
Aug 18, 2015 | 26.13 | 26.53 | 25.85 | 25.99 | 228,644 | -0.30(-1.14%) |
Aug 17, 2015 | 26.57 | 26.57 | 25.52 | 26.29 | 422,674 | -0.10(-0.38%) |
Aug 14, 2015 | 26.40 | 26.50 | 25.41 | 26.39 | 290,160 | -0.31(-1.16%) |
Aug 13, 2015 | 27.08 | 27.15 | 26.21 | 26.70 | 309,346 | -0.44(-1.62%) |
Aug 12, 2015 | 27.49 | 27.99 | 25.95 | 27.14 | 525,640 | -0.83(-2.97%) |
Aug 11, 2015 | 27.33 | 28.02 | 26.76 | 27.97 | 769,315 | +0.30(+1.08%) |
Aug 10, 2015 | 27.96 | 28.75 | 27.39 | 27.67 | 528,216 | +0.02(+0.07%) |
Aug 07, 2015 | 26.68 | 27.72 | 25.49 | 27.65 | 1,296,661 | +0.34(+1.24%) |
Aug 06, 2015 | 27.09 | 28.91 | 26.40 | 27.31 | 2,565,046 | +3.16(+13.08%) |
Aug 05, 2015 | 22.49 | 24.62 | 22.49 | 24.15 | 1,081,494 | +1.13(+4.91%) |
Aug 04, 2015 | 23.33 | 23.75 | 22.99 | 23.02 | 639,629 | -0.31(-1.33%) |