Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.80 | 23.16 | 22.72 | 23.11 | 8,208,702 | +0.41(+1.81%) |
Oct 29, 2015 | 22.71 | 22.80 | 22.17 | 22.70 | 10,654,178 | +0.25(+1.11%) |
Oct 28, 2015 | 23.07 | 23.16 | 22.26 | 22.45 | 10,484,097 | -0.59(-2.57%) |
Oct 27, 2015 | 22.97 | 23.08 | 22.89 | 23.04 | 4,411,229 | -0.02(-0.09%) |
Oct 26, 2015 | 23.00 | 23.06 | 22.77 | 23.06 | 4,856,476 | +0.10(+0.44%) |
Oct 23, 2015 | 23.29 | 23.31 | 22.88 | 22.96 | 4,659,827 | -0.38(-1.64%) |
Oct 22, 2015 | 23.07 | 23.46 | 23.05 | 23.35 | 5,441,721 | +0.34(+1.46%) |
Oct 21, 2015 | 23.13 | 23.23 | 22.95 | 23.01 | 4,273,942 | -0.02(-0.09%) |
Oct 20, 2015 | 22.96 | 23.14 | 22.86 | 23.03 | 5,344,657 | -0.01(-0.03%) |
Oct 19, 2015 | 23.00 | 23.15 | 22.85 | 23.04 | 6,891,241 | -0.11(-0.49%) |
Oct 16, 2015 | 23.09 | 23.21 | 22.96 | 23.15 | 6,497,683 | +0.18(+0.79%) |
Oct 15, 2015 | 22.71 | 23.05 | 22.60 | 22.97 | 6,930,441 | +0.34(+1.51%) |
Oct 14, 2015 | 22.48 | 22.71 | 22.43 | 22.63 | 5,828,568 | +0.17(+0.75%) |
Oct 13, 2015 | 22.41 | 22.55 | 22.29 | 22.46 | 8,695,383 | +0.01(+0.03%) |
Oct 12, 2015 | 22.19 | 22.50 | 22.19 | 22.45 | 6,252,885 | +0.26(+1.18%) |
Oct 09, 2015 | 22.19 | 22.28 | 22.11 | 22.19 | 7,882,679 | -0.04(-0.18%) |
Oct 08, 2015 | 21.87 | 22.26 | 21.79 | 22.23 | 9,506,183 | +0.31(+1.41%) |
Oct 07, 2015 | 22.22 | 22.27 | 21.83 | 21.92 | 10,442,249 | -0.29(-1.30%) |
Oct 06, 2015 | 22.49 | 22.51 | 22.10 | 22.21 | 7,509,455 | -0.28(-1.25%) |
Oct 05, 2015 | 22.29 | 22.53 | 22.17 | 22.49 | 8,725,547 | +0.30(+1.33%) |
Oct 02, 2015 | 22.02 | 22.24 | 21.85 | 22.20 | 10,826,596 | +0.30(+1.35%) |
Oct 01, 2015 | 22.17 | 22.17 | 21.65 | 21.90 | 11,951,059 | -0.19(-0.88%) |
Sep 30, 2015 | 21.73 | 22.11 | 21.69 | 22.10 | 8,610,894 | +0.46(+2.11%) |
Sep 29, 2015 | 21.46 | 21.70 | 21.44 | 21.64 | 9,686,301 | +0.21(+0.97%) |
Sep 28, 2015 | 21.54 | 21.65 | 21.37 | 21.43 | 11,125,466 | -0.05(-0.22%) |
Sep 25, 2015 | 21.24 | 21.62 | 21.11 | 21.48 | 6,376,858 | +0.26(+1.24%) |
Sep 24, 2015 | 20.80 | 21.29 | 20.77 | 21.22 | 8,543,607 | +0.34(+1.61%) |
Sep 23, 2015 | 20.90 | 20.95 | 20.73 | 20.88 | 4,734,057 | +0.03(+0.13%) |
Sep 22, 2015 | 20.95 | 21.05 | 20.69 | 20.85 | 9,815,707 | -0.19(-0.93%) |
Sep 21, 2015 | 20.87 | 21.05 | 20.83 | 21.05 | 7,112,172 | +0.25(+1.20%) |
Sep 18, 2015 | 20.60 | 20.98 | 20.60 | 20.80 | 10,633,716 | +0.11(+0.52%) |
Sep 17, 2015 | 20.40 | 20.92 | 20.34 | 20.69 | 7,412,270 | +0.32(+1.55%) |
Sep 16, 2015 | 20.24 | 20.46 | 20.22 | 20.38 | 5,551,422 | +0.17(+0.83%) |
Sep 15, 2015 | 20.09 | 20.24 | 19.94 | 20.21 | 5,053,969 | +0.15(+0.77%) |
Sep 14, 2015 | 19.96 | 20.21 | 19.95 | 20.05 | 7,036,466 | +0.12(+0.61%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.60 | 19.93 | 5,565,547 | +0.10(+0.51%) |
Sep 10, 2015 | 19.77 | 20.03 | 19.75 | 19.83 | 7,363,974 | +0.07(+0.37%) |
Sep 09, 2015 | 20.15 | 20.19 | 19.72 | 19.76 | 8,266,059 | -0.32(-1.57%) |
Sep 08, 2015 | 19.96 | 20.09 | 19.83 | 20.07 | 8,711,668 | +0.39(+2.01%) |
Sep 04, 2015 | 19.90 | 19.68 | 19.68 | 19.68 | 6,239,475 | -0.39(-1.95%) |
Sep 03, 2015 | 20.06 | 20.22 | 19.94 | 20.07 | 5,291,139 | +0.07(+0.37%) |
Sep 02, 2015 | 20.12 | 20.16 | 19.81 | 20.00 | 6,844,388 | +0.10(+0.50%) |
Sep 01, 2015 | 20.30 | 20.34 | 19.78 | 19.90 | 9,255,226 | -0.66(-3.19%) |
Aug 31, 2015 | 20.73 | 20.75 | 20.32 | 20.55 | 7,526,744 | -0.25(-1.21%) |
Aug 28, 2015 | 21.04 | 21.05 | 20.51 | 20.81 | 7,037,567 | -0.25(-1.20%) |
Aug 27, 2015 | 20.90 | 21.07 | 20.73 | 21.06 | 5,467,916 | +0.31(+1.50%) |
Aug 26, 2015 | 20.52 | 20.82 | 20.23 | 20.75 | 9,640,660 | +0.49(+2.42%) |
Aug 25, 2015 | 21.16 | 21.21 | 20.24 | 20.26 | 10,535,884 | -0.55(-2.65%) |
Aug 24, 2015 | 21.15 | 21.54 | 20.69 | 20.81 | 11,930,833 | -1.01(-4.65%) |
Aug 21, 2015 | 22.05 | 22.20 | 21.82 | 21.82 | 6,263,187 | -0.31(-1.41%) |
Aug 20, 2015 | 22.09 | 22.44 | 22.02 | 22.13 | 5,026,339 | -0.10(-0.45%) |
Aug 19, 2015 | 22.10 | 22.33 | 21.99 | 22.23 | 4,184,859 | +0.06(+0.27%) |
Aug 18, 2015 | 22.23 | 22.25 | 22.08 | 22.17 | 4,589,552 | -0.10(-0.45%) |
Aug 17, 2015 | 22.21 | 22.34 | 22.08 | 22.27 | 5,242,240 | +0.15(+0.66%) |
Aug 14, 2015 | 21.99 | 22.18 | 21.84 | 22.13 | 3,792,608 | +0.14(+0.63%) |
Aug 13, 2015 | 21.98 | 22.08 | 21.75 | 21.99 | 7,704,335 | -0.07(-0.30%) |
Aug 12, 2015 | 21.58 | 22.07 | 21.57 | 22.05 | 9,210,581 | +0.40(+1.84%) |
Aug 11, 2015 | 21.60 | 21.77 | 21.46 | 21.66 | 5,993,797 | +0.16(+0.74%) |
Aug 10, 2015 | 21.44 | 21.67 | 21.44 | 21.50 | 4,904,078 | +0.03(+0.15%) |
Aug 07, 2015 | 21.28 | 21.60 | 21.09 | 21.46 | 8,162,869 | +0.18(+0.84%) |
Aug 06, 2015 | 21.06 | 21.31 | 20.86 | 21.28 | 4,527,984 | +0.24(+1.13%) |
Aug 05, 2015 | 21.01 | 21.15 | 20.95 | 21.05 | 4,578,701 | +0.13(+0.63%) |
Aug 04, 2015 | 21.07 | 21.13 | 20.88 | 20.91 | 4,342,814 | -0.23(-1.10%) |