Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.66 | 21.05 | 20.43 | 20.83 | 2,637,820 | +0.22(+1.06%) |
Oct 29, 2015 | 20.95 | 21.12 | 20.40 | 20.61 | 2,071,504 | -0.40(-1.93%) |
Oct 28, 2015 | 20.92 | 21.21 | 20.46 | 21.02 | 2,755,660 | +0.12(+0.57%) |
Oct 27, 2015 | 20.45 | 20.96 | 20.29 | 20.90 | 2,868,448 | +0.27(+1.30%) |
Oct 26, 2015 | 20.53 | 21.02 | 20.28 | 20.63 | 3,560,824 | +0.00(+0.02%) |
Oct 23, 2015 | 19.61 | 20.66 | 19.50 | 20.62 | 4,797,104 | +1.11(+5.72%) |
Oct 22, 2015 | 20.05 | 20.16 | 18.91 | 19.51 | 5,038,220 | -0.39(-1.97%) |
Oct 21, 2015 | 20.27 | 20.61 | 19.40 | 19.90 | 3,477,920 | -0.24(-1.20%) |
Oct 20, 2015 | 20.68 | 20.97 | 19.89 | 20.14 | 3,105,944 | -0.67(-3.21%) |
Oct 19, 2015 | 20.84 | 21.23 | 20.54 | 20.81 | 3,707,292 | -0.01(-0.04%) |
Oct 16, 2015 | 21.10 | 21.54 | 20.53 | 20.82 | 8,539,776 | -0.27(-1.27%) |
Oct 15, 2015 | 20.04 | 21.35 | 19.12 | 21.09 | 17,097,268 | +3.42(+19.39%) |
Oct 14, 2015 | 18.75 | 18.80 | 17.57 | 17.66 | 9,052,520 | -1.20(-6.35%) |
Oct 13, 2015 | 19.24 | 19.32 | 18.79 | 18.86 | 4,596,904 | -0.63(-3.23%) |
Oct 12, 2015 | 19.38 | 19.79 | 18.98 | 19.49 | 2,955,472 | +0.10(+0.53%) |
Oct 09, 2015 | 19.61 | 19.62 | 19.04 | 19.39 | 3,388,516 | -0.11(-0.56%) |
Oct 08, 2015 | 19.65 | 19.80 | 18.69 | 19.50 | 5,455,944 | -0.17(-0.85%) |
Oct 07, 2015 | 20.11 | 20.16 | 19.43 | 19.66 | 7,272,348 | -0.37(-1.82%) |
Oct 06, 2015 | 21.20 | 21.20 | 19.57 | 20.03 | 5,854,864 | -1.11(-5.25%) |
Oct 05, 2015 | 21.84 | 22.18 | 20.90 | 21.14 | 5,709,980 | -0.54(-2.48%) |
Oct 02, 2015 | 21.59 | 21.74 | 20.92 | 21.68 | 3,945,396 | +0.26(+1.20%) |
Oct 01, 2015 | 21.40 | 21.50 | 20.96 | 21.42 | 5,728,524 | -0.04(-0.21%) |
Sep 30, 2015 | 21.07 | 21.49 | 20.86 | 21.46 | 5,224,884 | +0.72(+3.46%) |
Sep 29, 2015 | 21.14 | 21.64 | 20.52 | 20.75 | 4,687,540 | -0.46(-2.17%) |
Sep 28, 2015 | 22.56 | 22.85 | 20.56 | 21.21 | 7,614,332 | -1.81(-7.85%) |
Sep 25, 2015 | 24.56 | 24.57 | 22.70 | 23.02 | 4,282,836 | -1.25(-5.13%) |
Sep 24, 2015 | 25.03 | 25.05 | 23.89 | 24.26 | 3,368,416 | -0.88(-3.49%) |
Sep 23, 2015 | 24.33 | 25.18 | 24.07 | 25.14 | 3,551,116 | +0.77(+3.18%) |
Sep 22, 2015 | 24.74 | 24.74 | 24.06 | 24.36 | 2,745,056 | -0.61(-2.44%) |
Sep 21, 2015 | 25.27 | 25.40 | 24.59 | 24.97 | 3,046,844 | -0.03(-0.11%) |
Sep 18, 2015 | 25.06 | 25.67 | 24.98 | 25.00 | 6,540,564 | -0.48(-1.87%) |
Sep 17, 2015 | 24.53 | 25.82 | 24.42 | 25.48 | 7,865,624 | +1.11(+4.56%) |
Sep 16, 2015 | 24.15 | 24.42 | 23.90 | 24.37 | 2,345,232 | +0.19(+0.78%) |
Sep 15, 2015 | 24.00 | 24.27 | 23.83 | 24.18 | 2,131,860 | +0.25(+1.03%) |
Sep 14, 2015 | 24.48 | 24.64 | 23.76 | 23.93 | 3,275,748 | -0.42(-1.72%) |
Sep 11, 2015 | 23.92 | 24.49 | 23.60 | 24.35 | 4,146,152 | +0.24(+1.02%) |
Sep 10, 2015 | 22.62 | 24.45 | 22.58 | 24.11 | 7,118,696 | +1.40(+6.15%) |
Sep 09, 2015 | 22.93 | 22.98 | 22.56 | 22.71 | 3,604,924 | -0.05(-0.23%) |
Sep 08, 2015 | 22.47 | 22.84 | 22.20 | 22.76 | 2,675,624 | +0.68(+3.10%) |
Sep 04, 2015 | 21.75 | 22.08 | 22.08 | 22.08 | 2,110,000 | +0.07(+0.34%) |
Sep 03, 2015 | 22.47 | 22.66 | 21.96 | 22.00 | 2,867,616 | -0.34(-1.52%) |
Sep 02, 2015 | 22.30 | 22.50 | 21.86 | 22.34 | 2,438,384 | +0.39(+1.76%) |
Sep 01, 2015 | 22.75 | 23.07 | 21.85 | 21.95 | 5,427,804 | -1.58(-6.71%) |
Aug 31, 2015 | 23.32 | 24.06 | 23.27 | 23.54 | 5,035,448 | -0.01(-0.05%) |
Aug 28, 2015 | 23.20 | 23.92 | 23.20 | 23.55 | 4,276,328 | +0.11(+0.48%) |
Aug 27, 2015 | 23.40 | 23.74 | 23.00 | 23.43 | 5,512,084 | +0.55(+2.41%) |
Aug 26, 2015 | 22.91 | 23.00 | 22.29 | 22.88 | 5,772,504 | +0.49(+2.19%) |
Aug 25, 2015 | 23.00 | 23.08 | 21.75 | 22.39 | 8,058,700 | +1.02(+4.77%) |
Aug 24, 2015 | 19.65 | 21.95 | 19.11 | 21.37 | 7,113,312 | -1.13(-5.02%) |
Aug 21, 2015 | 22.45 | 22.73 | 22.09 | 22.50 | 5,771,424 | -0.14(-0.63%) |
Aug 20, 2015 | 23.62 | 23.75 | 22.62 | 22.64 | 4,065,504 | -1.23(-5.15%) |
Aug 19, 2015 | 24.10 | 24.25 | 23.50 | 23.88 | 3,019,480 | -0.29(-1.20%) |
Aug 18, 2015 | 24.36 | 24.36 | 24.13 | 24.16 | 2,631,548 | -0.36(-1.48%) |
Aug 17, 2015 | 24.58 | 24.61 | 23.82 | 24.53 | 2,946,764 | -0.02(-0.07%) |
Aug 14, 2015 | 24.50 | 24.71 | 24.31 | 24.55 | 2,642,292 | +0.28(+1.14%) |
Aug 13, 2015 | 24.02 | 24.57 | 23.83 | 24.27 | 3,113,660 | +0.31(+1.30%) |
Aug 12, 2015 | 23.74 | 24.06 | 23.42 | 23.95 | 2,737,464 | -0.02(-0.09%) |
Aug 11, 2015 | 23.00 | 24.05 | 22.85 | 23.98 | 5,842,736 | +1.40(+6.22%) |
Aug 10, 2015 | 22.87 | 23.05 | 22.38 | 22.57 | 3,650,216 | -0.37(-1.60%) |
Aug 07, 2015 | 23.12 | 23.14 | 22.66 | 22.94 | 3,778,752 | -0.39(-1.66%) |
Aug 06, 2015 | 23.68 | 24.39 | 22.86 | 23.33 | 14,647,148 | +1.84(+8.56%) |
Aug 05, 2015 | 21.28 | 21.75 | 21.18 | 21.49 | 6,373,420 | +0.25(+1.20%) |
Aug 04, 2015 | 21.17 | 21.39 | 21.02 | 21.23 | 2,488,248 | +0.10(+0.47%) |