Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.26 | 1,679,253 | +0.29(+1.26%) |
Nov 27, 2015 | 22.98 | 23.05 | 22.91 | 22.97 | 457,726 | -0.01(-0.04%) |
Nov 25, 2015 | 22.97 | 22.98 | 22.98 | 22.98 | 897,156 | +0.05(+0.24%) |
Nov 24, 2015 | 22.80 | 22.96 | 22.72 | 22.92 | 1,461,045 | -0.12(-0.51%) |
Nov 23, 2015 | 23.28 | 23.33 | 22.99 | 23.04 | 1,731,387 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,091,882 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.95 | 1,409,694 | +0.28(+1.19%) |
Nov 18, 2015 | 23.45 | 23.70 | 23.40 | 23.66 | 1,639,998 | +0.65(+2.83%) |
Nov 17, 2015 | 23.09 | 23.23 | 22.99 | 23.01 | 1,448,609 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.87 | 23.18 | 1,267,042 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.27 | 22.96 | 23.09 | 1,652,826 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.54 | 23.55 | 1,621,155 | -0.47(-1.96%) |
Nov 11, 2015 | 24.22 | 24.22 | 23.86 | 24.02 | 1,626,621 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.23 | 1,756,404 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,633 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.78 | 25.07 | 1,478,991 | +0.15(+0.62%) |
Nov 05, 2015 | 25.08 | 25.17 | 24.76 | 24.91 | 1,091,049 | -0.20(-0.79%) |
Nov 04, 2015 | 25.29 | 25.35 | 25.00 | 25.11 | 1,673,574 | -0.57(-2.22%) |
Nov 03, 2015 | 25.48 | 25.74 | 25.47 | 25.68 | 1,309,245 | -0.15(-0.60%) |
Nov 02, 2015 | 26.01 | 26.09 | 25.72 | 25.84 | 1,761,276 | +0.53(+2.11%) |
Oct 30, 2015 | 25.38 | 25.48 | 25.24 | 25.30 | 2,099,684 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.65 | 25.06 | 25.25 | 5,109,697 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.08 | 27.44 | 3,484,066 | +0.10(+0.36%) |
Oct 27, 2015 | 27.47 | 27.55 | 27.29 | 27.34 | 1,676,267 | -0.14(-0.49%) |
Oct 26, 2015 | 27.20 | 27.49 | 27.16 | 27.48 | 1,619,181 | -0.36(-1.30%) |
Oct 23, 2015 | 27.66 | 27.90 | 27.57 | 27.84 | 1,644,092 | +0.40(+1.45%) |
Oct 22, 2015 | 27.20 | 27.60 | 27.14 | 27.44 | 1,698,798 | +0.46(+1.71%) |
Oct 21, 2015 | 27.27 | 27.35 | 26.97 | 26.98 | 1,480,173 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.27 | 1,485,286 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.81 | 27.43 | 4,516,034 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,781 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.52 | 1,274,447 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.04 | 26.16 | 2,193,243 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,609 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.32 | 26.38 | 1,320,070 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,298 | +0.86(+3.35%) |
Oct 08, 2015 | 25.77 | 25.86 | 25.41 | 25.70 | 4,904,294 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,107 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.40 | 25.71 | 1,581,685 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,568 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,294,644 | +0.56(+2.34%) |
Oct 01, 2015 | 24.13 | 24.21 | 23.73 | 24.01 | 3,595,057 | -0.40(-1.63%) |
Sep 30, 2015 | 24.43 | 24.51 | 24.11 | 24.41 | 2,665,662 | +0.38(+1.58%) |
Sep 29, 2015 | 23.79 | 24.06 | 23.57 | 24.03 | 3,244,309 | +0.30(+1.26%) |
Sep 28, 2015 | 24.21 | 24.23 | 23.70 | 23.73 | 4,040,730 | -1.09(-4.38%) |
Sep 25, 2015 | 24.94 | 25.09 | 24.67 | 24.81 | 2,673,835 | +0.00(+0.00%) |
Sep 24, 2015 | 24.62 | 24.89 | 24.48 | 24.81 | 4,009,556 | +0.06(+0.26%) |
Sep 23, 2015 | 25.00 | 25.00 | 24.62 | 24.75 | 1,570,597 | -0.24(-0.98%) |
Sep 22, 2015 | 25.14 | 25.18 | 24.81 | 25.00 | 2,541,337 | -0.81(-3.16%) |
Sep 21, 2015 | 25.86 | 25.99 | 25.65 | 25.81 | 1,706,948 | +0.05(+0.21%) |
Sep 18, 2015 | 25.86 | 26.03 | 25.69 | 25.76 | 3,276,377 | -1.22(-4.53%) |
Sep 17, 2015 | 26.99 | 27.37 | 26.85 | 26.98 | 3,533,240 | +0.31(+1.15%) |
Sep 16, 2015 | 26.51 | 26.70 | 26.43 | 26.67 | 1,352,977 | -0.15(-0.57%) |
Sep 15, 2015 | 26.53 | 26.88 | 26.47 | 26.82 | 1,852,813 | +0.44(+1.68%) |
Sep 14, 2015 | 26.28 | 26.55 | 26.08 | 26.38 | 2,116,620 | -0.07(-0.27%) |
Sep 11, 2015 | 26.30 | 26.46 | 26.24 | 26.45 | 887,719 | -0.02(-0.07%) |
Sep 10, 2015 | 26.23 | 26.59 | 26.17 | 26.47 | 1,386,105 | +0.24(+0.93%) |
Sep 09, 2015 | 26.83 | 26.87 | 26.19 | 26.23 | 1,975,070 | -0.47(-1.76%) |
Sep 08, 2015 | 26.76 | 26.82 | 26.48 | 26.70 | 2,078,081 | +1.07(+4.17%) |
Sep 04, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 2,517,605 | -0.86(-3.25%) |
Sep 03, 2015 | 26.59 | 26.96 | 26.43 | 26.49 | 2,343,547 | +0.24(+0.90%) |
Sep 02, 2015 | 26.36 | 26.39 | 25.87 | 26.25 | 2,152,522 | +0.31(+1.19%) |