Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.16 | 25.44 | 25.10 | 25.27 | 4,536,028 | +0.16(+0.64%) |
Oct 29, 2015 | 25.33 | 25.50 | 25.09 | 25.10 | 4,237,671 | -0.40(-1.58%) |
Oct 28, 2015 | 25.35 | 25.62 | 24.98 | 25.51 | 7,903,307 | +0.12(+0.48%) |
Oct 27, 2015 | 24.69 | 25.39 | 24.52 | 25.39 | 8,481,873 | +0.53(+2.14%) |
Oct 26, 2015 | 25.27 | 25.40 | 24.83 | 24.85 | 7,608,939 | -0.49(-1.94%) |
Oct 23, 2015 | 24.55 | 25.39 | 24.29 | 25.35 | 15,926,488 | +1.39(+5.81%) |
Oct 22, 2015 | 24.12 | 24.40 | 23.81 | 23.95 | 11,032,874 | -0.03(-0.13%) |
Oct 21, 2015 | 24.36 | 24.48 | 23.90 | 23.99 | 6,638,700 | -0.35(-1.46%) |
Oct 20, 2015 | 23.99 | 24.40 | 23.95 | 24.34 | 5,224,954 | +0.24(+1.00%) |
Oct 19, 2015 | 23.90 | 24.13 | 23.86 | 24.10 | 4,329,661 | +0.09(+0.37%) |
Oct 16, 2015 | 24.18 | 24.28 | 23.91 | 24.01 | 5,076,954 | -0.14(-0.57%) |
Oct 15, 2015 | 23.84 | 24.25 | 23.34 | 24.15 | 5,593,905 | +0.36(+1.52%) |
Oct 14, 2015 | 23.96 | 24.29 | 23.74 | 23.78 | 6,445,484 | -0.19(-0.81%) |
Oct 13, 2015 | 23.75 | 24.13 | 23.72 | 23.98 | 4,490,893 | +0.05(+0.20%) |
Oct 12, 2015 | 23.66 | 23.95 | 23.58 | 23.93 | 4,267,417 | +0.27(+1.12%) |
Oct 09, 2015 | 23.95 | 23.99 | 23.43 | 23.66 | 7,237,473 | -0.32(-1.34%) |
Oct 08, 2015 | 23.65 | 24.17 | 23.58 | 23.99 | 10,783,044 | +0.31(+1.29%) |
Oct 07, 2015 | 23.51 | 23.78 | 22.88 | 23.68 | 17,187,214 | +0.80(+3.52%) |
Oct 06, 2015 | 22.94 | 23.16 | 22.67 | 22.87 | 8,926,212 | -0.06(-0.28%) |
Oct 05, 2015 | 22.23 | 23.03 | 22.13 | 22.94 | 10,669,370 | +1.07(+4.90%) |
Oct 02, 2015 | 20.72 | 21.88 | 20.57 | 21.87 | 11,591,562 | +0.91(+4.34%) |
Oct 01, 2015 | 20.69 | 20.98 | 20.51 | 20.96 | 8,444,705 | +0.27(+1.28%) |
Sep 30, 2015 | 20.37 | 20.77 | 20.37 | 20.69 | 9,065,790 | +0.54(+2.68%) |
Sep 29, 2015 | 20.05 | 20.29 | 19.99 | 20.15 | 6,494,402 | +0.10(+0.52%) |
Sep 28, 2015 | 20.30 | 20.48 | 20.02 | 20.05 | 5,143,989 | -0.30(-1.46%) |
Sep 25, 2015 | 20.55 | 20.67 | 20.23 | 20.35 | 5,958,011 | -0.02(-0.12%) |
Sep 24, 2015 | 20.23 | 20.42 | 19.99 | 20.37 | 4,891,236 | -0.04(-0.20%) |
Sep 23, 2015 | 20.39 | 20.48 | 20.23 | 20.41 | 4,682,461 | +0.09(+0.44%) |
Sep 22, 2015 | 20.42 | 20.52 | 20.15 | 20.32 | 5,014,549 | -0.41(-1.98%) |
Sep 21, 2015 | 20.60 | 20.93 | 20.56 | 20.73 | 6,142,591 | +0.18(+0.86%) |
Sep 18, 2015 | 20.52 | 20.90 | 20.48 | 20.56 | 9,354,730 | -0.22(-1.05%) |
Sep 17, 2015 | 20.79 | 21.05 | 20.69 | 20.77 | 5,472,827 | -0.12(-0.58%) |
Sep 16, 2015 | 20.76 | 20.94 | 20.73 | 20.89 | 5,790,325 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.81 | 20.38 | 20.77 | 4,679,819 | +0.38(+1.86%) |
Sep 14, 2015 | 20.42 | 20.44 | 20.25 | 20.39 | 4,434,563 | +0.06(+0.28%) |
Sep 11, 2015 | 20.36 | 20.48 | 20.18 | 20.33 | 3,831,393 | -0.29(-1.40%) |
Sep 10, 2015 | 20.39 | 20.74 | 20.30 | 20.62 | 5,385,779 | +0.30(+1.47%) |
Sep 09, 2015 | 20.84 | 20.93 | 20.28 | 20.32 | 5,869,559 | -0.24(-1.17%) |
Sep 08, 2015 | 20.44 | 20.59 | 20.23 | 20.56 | 5,165,281 | +0.39(+1.96%) |
Sep 04, 2015 | 20.11 | 20.17 | 20.17 | 20.17 | 5,519,109 | -0.17(-0.83%) |
Sep 03, 2015 | 20.29 | 20.56 | 20.18 | 20.34 | 6,242,818 | -0.03(-0.16%) |
Sep 02, 2015 | 20.40 | 20.40 | 19.98 | 20.37 | 5,258,985 | +0.30(+1.48%) |
Sep 01, 2015 | 20.23 | 20.55 | 19.91 | 20.07 | 8,070,994 | -0.62(-3.00%) |
Aug 31, 2015 | 20.70 | 20.93 | 20.64 | 20.69 | 3,934,081 | -0.22(-1.04%) |
Aug 28, 2015 | 20.83 | 21.00 | 20.69 | 20.91 | 6,478,352 | +0.06(+0.31%) |
Aug 27, 2015 | 20.70 | 21.03 | 20.42 | 20.85 | 6,590,524 | +0.34(+1.68%) |
Aug 26, 2015 | 20.50 | 20.53 | 19.88 | 20.50 | 8,038,009 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.08 | 19.93 | 19.95 | 8,656,600 | -0.55(-2.66%) |
Aug 24, 2015 | 20.39 | 21.04 | 19.87 | 20.49 | 14,032,118 | -0.80(-3.77%) |
Aug 21, 2015 | 21.76 | 21.87 | 21.27 | 21.30 | 7,585,065 | -0.64(-2.92%) |
Aug 20, 2015 | 22.35 | 22.45 | 21.76 | 21.94 | 7,693,003 | -0.55(-2.46%) |
Aug 19, 2015 | 22.51 | 22.66 | 22.40 | 22.49 | 6,496,833 | -0.06(-0.25%) |
Aug 18, 2015 | 22.71 | 22.72 | 22.53 | 22.55 | 4,672,364 | -0.16(-0.71%) |
Aug 17, 2015 | 22.45 | 22.73 | 22.39 | 22.71 | 2,787,296 | +0.10(+0.46%) |
Aug 14, 2015 | 22.57 | 22.66 | 22.43 | 22.60 | 3,458,062 | +0.02(+0.07%) |
Aug 13, 2015 | 22.77 | 22.94 | 22.56 | 22.59 | 4,551,791 | +0.02(+0.07%) |
Aug 12, 2015 | 22.23 | 22.59 | 21.98 | 22.57 | 6,219,832 | +0.22(+0.97%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.20 | 22.35 | 3,209,383 | -0.41(-1.80%) |
Aug 10, 2015 | 22.63 | 22.80 | 22.55 | 22.76 | 6,809,880 | +0.26(+1.18%) |
Aug 07, 2015 | 22.41 | 22.54 | 22.24 | 22.50 | 5,095,708 | +0.04(+0.18%) |
Aug 06, 2015 | 22.74 | 22.82 | 22.42 | 22.46 | 5,229,296 | -0.19(-0.85%) |
Aug 05, 2015 | 22.65 | 22.90 | 22.55 | 22.65 | 7,389,699 | +0.22(+0.97%) |
Aug 04, 2015 | 22.64 | 22.68 | 22.41 | 22.43 | 5,102,902 | -0.15(-0.67%) |