Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,266,248 | -0.01(-0.06%) |
Nov 27, 2015 | 22.32 | 22.37 | 22.15 | 22.23 | 23,778,756 | -0.05(-0.24%) |
Nov 25, 2015 | 21.94 | 22.28 | 22.28 | 22.28 | 117,101,528 | +0.61(+2.82%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,931,448 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,856,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.09 | 22.09 | 21.75 | 21.81 | 95,293,800 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,813,888 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,031,056 | +0.30(+1.34%) |
Nov 17, 2015 | 22.51 | 22.68 | 22.29 | 22.28 | 43,799,832 | -0.20(-0.87%) |
Nov 16, 2015 | 22.57 | 22.65 | 22.27 | 22.48 | 37,796,544 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.47 | 22.55 | 26,649,812 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.85 | 22.61 | 22.64 | 26,552,878 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,245,382 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.91 | 30,931,158 | +0.09(+0.42%) |
Nov 09, 2015 | 22.91 | 22.95 | 22.63 | 22.81 | 39,836,128 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,097,408 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.25 | 23.04 | 23.15 | 30,228,006 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.71 | 23.11 | 23.14 | 45,547,428 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.53 | 43,907,816 | -0.06(-0.26%) |
Nov 02, 2015 | 22.99 | 23.71 | 22.97 | 23.59 | 58,713,464 | +0.83(+3.67%) |
Oct 30, 2015 | 23.39 | 23.48 | 22.69 | 22.75 | 84,918,512 | -0.64(-2.73%) |
Oct 29, 2015 | 23.04 | 24.15 | 22.98 | 23.39 | 107,063,072 | -0.46(-1.92%) |
Oct 28, 2015 | 23.70 | 24.27 | 23.56 | 23.85 | 51,820,368 | +0.31(+1.31%) |
Oct 27, 2015 | 23.55 | 23.85 | 23.31 | 23.54 | 59,573,100 | +0.56(+2.43%) |
Oct 26, 2015 | 22.87 | 23.12 | 22.76 | 22.98 | 34,619,972 | +0.07(+0.32%) |
Oct 23, 2015 | 22.51 | 23.11 | 22.36 | 22.91 | 40,928,524 | +0.48(+2.16%) |
Oct 22, 2015 | 22.59 | 22.63 | 22.13 | 22.42 | 61,488,016 | -0.09(-0.39%) |
Oct 21, 2015 | 22.99 | 23.10 | 22.22 | 22.51 | 49,340,968 | -0.36(-1.59%) |
Oct 20, 2015 | 23.31 | 23.34 | 22.71 | 22.87 | 26,000,238 | -0.34(-1.45%) |
Oct 19, 2015 | 23.15 | 23.24 | 22.93 | 23.21 | 23,457,194 | +0.06(+0.26%) |
Oct 16, 2015 | 23.11 | 23.17 | 22.87 | 23.15 | 28,542,642 | +0.22(+0.97%) |
Oct 15, 2015 | 22.15 | 22.97 | 22.15 | 22.93 | 39,216,888 | +0.70(+3.15%) |
Oct 14, 2015 | 22.23 | 22.58 | 22.16 | 22.23 | 26,353,030 | +0.04(+0.18%) |
Oct 13, 2015 | 22.32 | 22.63 | 22.08 | 22.19 | 28,905,280 | -0.16(-0.72%) |
Oct 12, 2015 | 22.36 | 22.50 | 22.13 | 22.35 | 22,058,340 | -0.01(-0.06%) |
Oct 09, 2015 | 22.24 | 22.59 | 22.15 | 22.36 | 30,333,050 | +0.10(+0.45%) |
Oct 08, 2015 | 22.13 | 22.36 | 21.89 | 22.26 | 44,694,228 | -0.13(-0.60%) |
Oct 07, 2015 | 22.27 | 22.52 | 21.76 | 22.40 | 44,051,332 | +0.34(+1.52%) |
Oct 06, 2015 | 22.47 | 22.60 | 21.81 | 22.06 | 54,388,428 | -0.46(-2.06%) |
Oct 05, 2015 | 22.50 | 22.80 | 22.20 | 22.52 | 47,560,796 | +0.27(+1.21%) |
Oct 02, 2015 | 21.51 | 22.27 | 21.19 | 22.25 | 61,991,440 | +0.83(+3.89%) |
Oct 01, 2015 | 21.06 | 21.44 | 20.92 | 21.42 | 44,519,704 | +0.29(+1.37%) |
Sep 30, 2015 | 21.16 | 21.24 | 20.89 | 21.13 | 47,728,132 | +0.26(+1.26%) |
Sep 29, 2015 | 20.66 | 21.15 | 20.63 | 20.87 | 46,133,776 | +0.13(+0.65%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.61 | 20.73 | 63,295,076 | -0.72(-3.36%) |
Sep 25, 2015 | 22.17 | 22.27 | 21.29 | 21.45 | 51,317,724 | -0.54(-2.48%) |
Sep 24, 2015 | 21.77 | 22.12 | 21.58 | 22.00 | 45,282,936 | +0.05(+0.25%) |
Sep 23, 2015 | 21.68 | 22.07 | 21.66 | 21.95 | 38,831,696 | +0.24(+1.12%) |
Sep 22, 2015 | 21.51 | 21.75 | 21.42 | 21.70 | 36,102,476 | -0.11(-0.49%) |
Sep 21, 2015 | 22.27 | 22.42 | 21.69 | 21.81 | 35,236,092 | -0.29(-1.31%) |
Sep 18, 2015 | 22.25 | 22.49 | 22.09 | 22.10 | 54,627,712 | -0.42(-1.88%) |
Sep 17, 2015 | 22.32 | 22.85 | 22.29 | 22.52 | 37,658,420 | +0.20(+0.90%) |
Sep 16, 2015 | 22.19 | 22.39 | 22.00 | 22.32 | 31,824,610 | +0.01(+0.03%) |
Sep 15, 2015 | 22.17 | 22.43 | 22.07 | 22.32 | 31,101,990 | +0.31(+1.41%) |
Sep 14, 2015 | 22.16 | 22.23 | 21.91 | 22.01 | 23,166,802 | -0.17(-0.79%) |
Sep 11, 2015 | 21.91 | 22.19 | 21.77 | 22.18 | 33,265,704 | +0.24(+1.07%) |
Sep 10, 2015 | 21.52 | 22.05 | 21.49 | 21.95 | 46,542,284 | +0.44(+2.07%) |
Sep 09, 2015 | 22.20 | 22.22 | 21.44 | 21.50 | 31,805,622 | -0.38(-1.75%) |
Sep 08, 2015 | 21.41 | 21.91 | 21.41 | 21.88 | 38,606,724 | +0.78(+3.70%) |
Sep 04, 2015 | 21.16 | 21.10 | 21.10 | 21.10 | 33,538,500 | -0.35(-1.63%) |
Sep 03, 2015 | 21.71 | 21.81 | 21.37 | 21.45 | 32,089,098 | -0.05(-0.25%) |
Sep 02, 2015 | 21.48 | 21.51 | 21.11 | 21.51 | 46,709,348 | +0.41(+1.95%) |