Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.02 | 24.32 | 23.57 | 23.87 | 1,805,446 | -0.10(-0.42%) |
Oct 29, 2015 | 23.88 | 23.99 | 23.50 | 23.97 | 1,337,213 | -0.01(-0.03%) |
Oct 28, 2015 | 23.87 | 24.04 | 23.43 | 23.98 | 1,608,138 | +0.11(+0.45%) |
Oct 27, 2015 | 23.75 | 23.91 | 23.62 | 23.87 | 863,828 | +0.11(+0.45%) |
Oct 26, 2015 | 23.74 | 23.82 | 23.51 | 23.76 | 641,859 | +0.05(+0.23%) |
Oct 23, 2015 | 23.74 | 23.86 | 23.45 | 23.71 | 1,147,443 | -0.03(-0.11%) |
Oct 22, 2015 | 23.44 | 23.86 | 23.44 | 23.74 | 1,118,311 | +0.41(+1.77%) |
Oct 21, 2015 | 23.46 | 23.54 | 23.46 | 23.32 | 2,876,701 | -0.06(-0.26%) |
Oct 20, 2015 | 23.24 | 23.49 | 23.20 | 23.38 | 692,583 | +0.06(+0.26%) |
Oct 19, 2015 | 23.07 | 23.33 | 22.97 | 23.32 | 1,179,271 | +0.24(+1.04%) |
Oct 16, 2015 | 23.00 | 23.18 | 22.92 | 23.08 | 1,326,140 | +0.13(+0.58%) |
Oct 15, 2015 | 22.90 | 22.95 | 22.66 | 22.95 | 1,199,675 | +0.14(+0.61%) |
Oct 14, 2015 | 22.97 | 23.11 | 22.77 | 22.81 | 962,534 | -0.16(-0.70%) |
Oct 13, 2015 | 23.05 | 23.21 | 22.87 | 22.97 | 708,074 | -0.09(-0.41%) |
Oct 12, 2015 | 22.97 | 23.23 | 22.69 | 23.06 | 511,683 | +0.15(+0.67%) |
Oct 09, 2015 | 23.01 | 23.20 | 22.80 | 22.91 | 670,094 | -0.11(-0.46%) |
Oct 08, 2015 | 22.85 | 23.03 | 22.73 | 23.01 | 713,765 | +0.17(+0.73%) |
Oct 07, 2015 | 22.46 | 22.85 | 22.39 | 22.85 | 1,052,099 | +0.39(+1.72%) |
Oct 06, 2015 | 22.52 | 22.69 | 22.43 | 22.46 | 559,740 | -0.05(-0.21%) |
Oct 05, 2015 | 22.26 | 22.55 | 22.26 | 22.51 | 871,113 | +0.36(+1.63%) |
Oct 02, 2015 | 22.13 | 22.17 | 21.89 | 22.15 | 1,413,928 | -0.06(-0.27%) |
Oct 01, 2015 | 22.15 | 22.27 | 22.01 | 22.21 | 1,363,962 | +0.11(+0.48%) |
Sep 30, 2015 | 22.16 | 22.64 | 22.03 | 22.10 | 1,740,649 | +0.08(+0.36%) |
Sep 29, 2015 | 21.64 | 22.09 | 21.35 | 22.02 | 1,802,412 | +0.43(+1.98%) |
Sep 28, 2015 | 21.79 | 21.81 | 21.37 | 21.59 | 1,294,071 | -0.27(-1.22%) |
Sep 25, 2015 | 21.67 | 22.12 | 21.49 | 21.86 | 1,428,364 | +0.25(+1.17%) |
Sep 24, 2015 | 21.69 | 21.79 | 21.41 | 21.61 | 1,596,241 | -0.17(-0.80%) |
Sep 23, 2015 | 21.59 | 21.89 | 21.53 | 21.78 | 986,977 | +0.23(+1.08%) |
Sep 22, 2015 | 21.57 | 21.77 | 21.45 | 21.55 | 1,022,140 | -0.25(-1.13%) |
Sep 21, 2015 | 21.62 | 21.94 | 21.56 | 21.79 | 1,171,859 | +0.19(+0.90%) |
Sep 18, 2015 | 21.37 | 21.83 | 21.27 | 21.60 | 1,821,760 | +0.03(+0.12%) |
Sep 17, 2015 | 21.41 | 21.93 | 21.23 | 21.57 | 3,181,863 | +0.16(+0.75%) |
Sep 16, 2015 | 21.21 | 21.45 | 21.18 | 21.41 | 1,809,521 | +0.20(+0.94%) |
Sep 15, 2015 | 21.03 | 21.28 | 20.89 | 21.21 | 1,828,839 | +0.24(+1.15%) |
Sep 14, 2015 | 21.06 | 21.13 | 20.94 | 20.97 | 1,398,351 | -0.01(-0.06%) |
Sep 11, 2015 | 20.54 | 20.99 | 20.53 | 20.99 | 757,853 | +0.39(+1.91%) |
Sep 10, 2015 | 20.22 | 20.88 | 20.22 | 20.59 | 1,572,303 | +0.16(+0.78%) |
Sep 09, 2015 | 20.77 | 20.80 | 20.41 | 20.43 | 1,386,461 | -0.18(-0.87%) |
Sep 08, 2015 | 20.70 | 20.72 | 20.44 | 20.61 | 683,723 | +0.30(+1.48%) |
Sep 04, 2015 | 20.50 | 20.31 | 20.31 | 20.31 | 1,059,218 | -0.35(-1.71%) |
Sep 03, 2015 | 20.66 | 20.75 | 20.48 | 20.66 | 1,653,196 | +0.27(+1.33%) |
Sep 02, 2015 | 20.68 | 20.76 | 20.31 | 20.39 | 2,335,508 | -0.06(-0.29%) |
Sep 01, 2015 | 20.30 | 20.65 | 20.27 | 20.45 | 1,556,873 | -0.43(-2.05%) |
Aug 31, 2015 | 21.42 | 21.44 | 20.87 | 20.88 | 2,676,897 | -0.57(-2.65%) |
Aug 28, 2015 | 21.42 | 21.52 | 21.22 | 21.45 | 1,369,967 | -0.01(-0.03%) |
Aug 27, 2015 | 21.35 | 21.46 | 20.97 | 21.46 | 2,783,171 | +0.28(+1.31%) |
Aug 26, 2015 | 21.04 | 21.34 | 20.49 | 21.18 | 3,164,611 | +0.68(+3.32%) |
Aug 25, 2015 | 21.81 | 21.90 | 20.49 | 20.50 | 2,424,196 | -0.78(-3.66%) |
Aug 24, 2015 | 21.52 | 21.97 | 21.26 | 21.28 | 4,752,340 | -1.29(-5.70%) |
Aug 21, 2015 | 22.87 | 23.00 | 22.53 | 22.57 | 1,546,648 | -0.48(-2.06%) |
Aug 20, 2015 | 23.07 | 23.25 | 22.98 | 23.04 | 1,094,879 | -0.18(-0.80%) |
Aug 19, 2015 | 23.34 | 23.46 | 23.11 | 23.23 | 1,044,129 | -0.24(-1.04%) |
Aug 18, 2015 | 23.28 | 23.50 | 23.20 | 23.47 | 980,885 | +0.13(+0.57%) |
Aug 17, 2015 | 23.18 | 23.34 | 22.98 | 23.34 | 2,065,054 | +0.16(+0.68%) |
Aug 14, 2015 | 22.94 | 23.19 | 22.82 | 23.18 | 972,036 | +0.21(+0.92%) |
Aug 13, 2015 | 22.88 | 23.09 | 22.67 | 22.97 | 1,148,710 | +0.05(+0.23%) |
Aug 12, 2015 | 22.71 | 22.95 | 22.54 | 22.92 | 1,534,298 | +0.14(+0.61%) |
Aug 11, 2015 | 22.65 | 22.86 | 22.63 | 22.78 | 1,814,968 | +0.11(+0.47%) |
Aug 10, 2015 | 23.07 | 23.07 | 22.61 | 22.67 | 1,612,378 | -0.30(-1.29%) |
Aug 07, 2015 | 22.88 | 23.00 | 22.67 | 22.97 | 1,790,413 | +0.07(+0.29%) |
Aug 06, 2015 | 23.01 | 23.06 | 22.57 | 22.90 | 1,856,819 | -0.09(-0.40%) |
Aug 05, 2015 | 23.25 | 23.27 | 22.87 | 23.00 | 1,623,243 | -0.18(-0.77%) |
Aug 04, 2015 | 23.30 | 23.54 | 23.09 | 23.17 | 1,388,961 | -0.12(-0.51%) |