Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.64 | 19.70 | 19.58 | 19.64 | 1,432,346 | +0.04(+0.23%) |
Nov 27, 2015 | 19.54 | 19.59 | 19.47 | 19.59 | 666,223 | -0.07(-0.36%) |
Nov 25, 2015 | 19.81 | 19.66 | 19.66 | 19.66 | 1,510,488 | +0.49(+2.55%) |
Nov 24, 2015 | 19.11 | 19.25 | 19.01 | 19.17 | 1,899,223 | -0.04(-0.23%) |
Nov 23, 2015 | 19.59 | 19.68 | 19.15 | 19.22 | 2,489,139 | -0.78(-3.92%) |
Nov 20, 2015 | 20.39 | 20.40 | 19.95 | 20.00 | 1,857,998 | -0.64(-3.11%) |
Nov 19, 2015 | 20.78 | 20.82 | 20.62 | 20.64 | 1,038,270 | +0.04(+0.22%) |
Nov 18, 2015 | 20.54 | 20.62 | 20.46 | 20.60 | 1,505,466 | +0.14(+0.70%) |
Nov 17, 2015 | 20.60 | 20.65 | 20.44 | 20.45 | 1,626,870 | -0.15(-0.73%) |
Nov 16, 2015 | 20.28 | 20.62 | 20.25 | 20.61 | 1,259,287 | +0.04(+0.17%) |
Nov 13, 2015 | 20.78 | 20.80 | 20.53 | 20.57 | 1,351,213 | -0.26(-1.24%) |
Nov 12, 2015 | 20.93 | 21.02 | 20.80 | 20.83 | 1,180,383 | -0.36(-1.68%) |
Nov 11, 2015 | 21.28 | 21.33 | 21.11 | 21.19 | 1,115,238 | -0.18(-0.83%) |
Nov 10, 2015 | 21.31 | 21.41 | 21.14 | 21.36 | 1,001,358 | -0.25(-1.15%) |
Nov 09, 2015 | 21.65 | 21.76 | 21.54 | 21.61 | 1,029,981 | -0.24(-1.10%) |
Nov 06, 2015 | 21.73 | 21.87 | 21.58 | 21.85 | 1,258,062 | +0.27(+1.24%) |
Nov 05, 2015 | 21.64 | 21.74 | 21.46 | 21.59 | 926,761 | -0.12(-0.57%) |
Nov 04, 2015 | 21.73 | 21.78 | 21.57 | 21.71 | 2,304,836 | -0.19(-0.85%) |
Nov 03, 2015 | 21.77 | 22.00 | 21.76 | 21.90 | 2,098,940 | -0.71(-3.15%) |
Nov 02, 2015 | 22.52 | 22.64 | 22.44 | 22.61 | 1,179,182 | +0.35(+1.56%) |
Oct 30, 2015 | 22.21 | 22.36 | 22.08 | 22.26 | 2,017,686 | -0.03(-0.12%) |
Oct 29, 2015 | 22.25 | 22.43 | 22.15 | 22.29 | 3,580,219 | -0.37(-1.61%) |
Oct 28, 2015 | 22.18 | 22.69 | 22.15 | 22.65 | 3,370,384 | +0.49(+2.21%) |
Oct 27, 2015 | 22.17 | 22.27 | 22.13 | 22.16 | 4,149,408 | -0.20(-0.88%) |
Oct 26, 2015 | 22.13 | 22.38 | 22.11 | 22.36 | 2,116,666 | +0.23(+1.05%) |
Oct 23, 2015 | 22.09 | 22.18 | 22.00 | 22.13 | 2,505,735 | +0.43(+1.97%) |
Oct 22, 2015 | 21.45 | 21.88 | 21.37 | 21.70 | 3,932,017 | -0.54(-2.44%) |
Oct 21, 2015 | 22.56 | 22.57 | 22.16 | 22.24 | 5,416,066 | -0.87(-3.77%) |
Oct 20, 2015 | 23.06 | 23.41 | 23.06 | 23.12 | 1,986,664 | +0.18(+0.78%) |
Oct 19, 2015 | 22.90 | 23.06 | 22.78 | 22.94 | 906,207 | -0.02(-0.08%) |
Oct 16, 2015 | 23.05 | 23.06 | 22.80 | 22.96 | 1,206,020 | +0.46(+2.06%) |
Oct 15, 2015 | 22.00 | 22.49 | 21.98 | 22.49 | 1,357,115 | +0.40(+1.81%) |
Oct 14, 2015 | 22.33 | 22.47 | 22.04 | 22.09 | 1,712,551 | +0.03(+0.12%) |
Oct 13, 2015 | 22.02 | 22.40 | 22.00 | 22.07 | 2,138,018 | -0.27(-1.20%) |
Oct 12, 2015 | 22.36 | 22.39 | 22.19 | 22.33 | 1,475,540 | +0.28(+1.25%) |
Oct 09, 2015 | 22.32 | 22.39 | 21.58 | 22.06 | 3,927,918 | +0.21(+0.98%) |
Oct 08, 2015 | 21.60 | 21.90 | 21.59 | 21.84 | 4,722,932 | -0.70(-3.12%) |
Oct 07, 2015 | 22.49 | 22.80 | 22.38 | 22.55 | 1,358,490 | -0.05(-0.24%) |
Oct 06, 2015 | 22.32 | 22.67 | 22.32 | 22.60 | 797,986 | +0.20(+0.87%) |
Oct 05, 2015 | 22.21 | 22.43 | 22.21 | 22.41 | 1,136,000 | +0.46(+2.11%) |
Oct 02, 2015 | 21.67 | 21.94 | 21.58 | 21.94 | 2,332,218 | +0.49(+2.28%) |
Oct 01, 2015 | 21.59 | 21.66 | 21.26 | 21.45 | 1,294,669 | +0.05(+0.25%) |
Sep 30, 2015 | 21.35 | 21.43 | 21.19 | 21.40 | 1,223,543 | +0.07(+0.33%) |
Sep 29, 2015 | 21.20 | 21.40 | 21.10 | 21.33 | 1,578,416 | +0.30(+1.44%) |
Sep 28, 2015 | 21.36 | 21.36 | 20.97 | 21.02 | 1,244,815 | -0.76(-3.47%) |
Sep 25, 2015 | 21.93 | 22.06 | 21.71 | 21.78 | 1,239,674 | +0.10(+0.45%) |
Sep 24, 2015 | 21.67 | 21.71 | 21.51 | 21.68 | 1,522,149 | -0.12(-0.53%) |
Sep 23, 2015 | 22.01 | 22.12 | 21.69 | 21.80 | 1,400,483 | -0.41(-1.84%) |
Sep 22, 2015 | 22.18 | 22.29 | 22.00 | 22.21 | 1,984,048 | -0.74(-3.22%) |
Sep 21, 2015 | 22.91 | 23.04 | 22.82 | 22.95 | 1,299,258 | -0.10(-0.42%) |
Sep 18, 2015 | 23.22 | 23.40 | 23.02 | 23.05 | 2,293,332 | -0.90(-3.76%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.82 | 23.95 | 2,167,609 | +0.09(+0.37%) |
Sep 16, 2015 | 23.74 | 23.88 | 23.63 | 23.86 | 843,764 | +0.07(+0.30%) |
Sep 15, 2015 | 23.64 | 23.87 | 23.64 | 23.79 | 1,655,883 | +0.39(+1.67%) |
Sep 14, 2015 | 23.46 | 23.53 | 23.30 | 23.39 | 1,245,841 | -0.52(-2.16%) |
Sep 11, 2015 | 23.64 | 23.92 | 23.60 | 23.91 | 1,032,585 | +0.27(+1.13%) |
Sep 10, 2015 | 23.57 | 23.74 | 23.48 | 23.64 | 972,488 | +0.07(+0.30%) |
Sep 09, 2015 | 24.04 | 24.07 | 23.53 | 23.57 | 1,429,202 | -0.18(-0.75%) |
Sep 08, 2015 | 23.68 | 23.77 | 23.54 | 23.75 | 1,169,602 | +0.85(+3.69%) |
Sep 04, 2015 | 22.93 | 22.90 | 22.90 | 22.90 | 1,123,630 | -0.47(-2.02%) |
Sep 03, 2015 | 23.32 | 23.56 | 23.30 | 23.38 | 1,925,791 | +0.05(+0.23%) |
Sep 02, 2015 | 23.46 | 23.57 | 22.99 | 23.32 | 1,917,073 | +0.26(+1.12%) |