Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.46 | 22.74 | 22.29 | 22.74 | 5,402,618 | +0.35(+1.55%) |
Nov 27, 2015 | 22.67 | 22.77 | 22.32 | 22.39 | 1,877,628 | -0.30(-1.33%) |
Nov 25, 2015 | 22.34 | 22.69 | 22.69 | 22.69 | 4,494,632 | +0.40(+1.81%) |
Nov 24, 2015 | 21.46 | 22.43 | 21.38 | 22.29 | 5,238,205 | +0.75(+3.48%) |
Nov 23, 2015 | 22.12 | 22.34 | 21.52 | 21.54 | 4,977,104 | -0.56(-2.52%) |
Nov 20, 2015 | 22.07 | 22.29 | 21.84 | 22.10 | 6,293,776 | +0.13(+0.57%) |
Nov 19, 2015 | 21.92 | 22.03 | 21.63 | 21.97 | 4,005,036 | +0.05(+0.21%) |
Nov 18, 2015 | 22.29 | 22.58 | 21.60 | 21.93 | 7,503,251 | -0.32(-1.46%) |
Nov 17, 2015 | 21.50 | 23.47 | 21.49 | 22.25 | 20,190,340 | +0.84(+3.91%) |
Nov 16, 2015 | 20.78 | 21.46 | 20.64 | 21.41 | 7,128,146 | +0.52(+2.50%) |
Nov 13, 2015 | 21.03 | 21.12 | 20.38 | 20.89 | 5,033,417 | -0.23(-1.11%) |
Nov 12, 2015 | 21.49 | 21.66 | 21.04 | 21.12 | 3,980,545 | -0.52(-2.41%) |
Nov 11, 2015 | 21.97 | 22.01 | 21.45 | 21.65 | 3,242,999 | -0.27(-1.23%) |
Nov 10, 2015 | 22.22 | 22.32 | 21.65 | 21.92 | 3,665,734 | -0.32(-1.46%) |
Nov 09, 2015 | 22.14 | 22.30 | 21.91 | 22.24 | 5,076,043 | +0.07(+0.32%) |
Nov 06, 2015 | 22.22 | 22.29 | 21.97 | 22.17 | 5,609,498 | -0.15(-0.69%) |
Nov 05, 2015 | 22.42 | 22.61 | 22.14 | 22.32 | 4,560,626 | -0.07(-0.32%) |
Nov 04, 2015 | 22.83 | 23.00 | 22.30 | 22.39 | 3,584,272 | -0.41(-1.78%) |
Nov 03, 2015 | 22.46 | 23.02 | 22.31 | 22.80 | 5,167,712 | +0.32(+1.44%) |
Nov 02, 2015 | 22.16 | 22.56 | 22.02 | 22.48 | 4,540,360 | +0.34(+1.55%) |
Oct 30, 2015 | 22.21 | 22.30 | 22.05 | 22.13 | 4,658,983 | -0.05(-0.20%) |
Oct 29, 2015 | 21.97 | 22.22 | 21.86 | 22.18 | 4,353,503 | +0.17(+0.78%) |
Oct 28, 2015 | 21.70 | 22.16 | 21.48 | 22.01 | 5,862,502 | +0.50(+2.30%) |
Oct 27, 2015 | 21.84 | 21.93 | 21.46 | 21.51 | 7,132,551 | -0.54(-2.45%) |
Oct 26, 2015 | 22.32 | 22.49 | 21.91 | 22.05 | 4,862,671 | -0.23(-1.01%) |
Oct 23, 2015 | 22.22 | 22.41 | 21.76 | 22.28 | 5,402,510 | +0.23(+1.02%) |
Oct 22, 2015 | 21.58 | 22.25 | 21.56 | 22.05 | 5,292,811 | +0.58(+2.68%) |
Oct 21, 2015 | 21.40 | 21.63 | 21.28 | 21.48 | 5,427,485 | +0.06(+0.29%) |
Oct 20, 2015 | 20.76 | 21.58 | 20.74 | 21.41 | 6,470,469 | +0.58(+2.77%) |
Oct 19, 2015 | 21.48 | 21.48 | 20.69 | 20.84 | 10,226,441 | -0.68(-3.14%) |
Oct 16, 2015 | 21.71 | 22.11 | 20.72 | 21.51 | 17,342,104 | +1.22(+6.04%) |
Oct 15, 2015 | 20.15 | 20.36 | 19.81 | 20.29 | 7,729,633 | +0.01(+0.04%) |
Oct 14, 2015 | 20.24 | 20.53 | 20.08 | 20.28 | 4,357,280 | +0.05(+0.22%) |
Oct 13, 2015 | 20.14 | 20.59 | 19.94 | 20.23 | 6,438,031 | -0.02(-0.09%) |
Oct 12, 2015 | 20.59 | 20.71 | 20.20 | 20.25 | 6,676,453 | +0.13(+0.63%) |
Oct 09, 2015 | 20.02 | 20.29 | 19.66 | 20.13 | 5,694,136 | +0.02(+0.09%) |
Oct 08, 2015 | 19.71 | 20.31 | 19.71 | 20.11 | 4,845,720 | +0.46(+2.34%) |
Oct 07, 2015 | 19.67 | 20.26 | 19.47 | 19.65 | 7,139,691 | +0.11(+0.55%) |
Oct 06, 2015 | 19.41 | 19.58 | 19.00 | 19.54 | 7,289,404 | +0.07(+0.37%) |
Oct 05, 2015 | 18.03 | 19.54 | 18.03 | 19.47 | 12,243,554 | +1.52(+8.48%) |
Oct 02, 2015 | 17.69 | 18.07 | 17.51 | 17.95 | 8,494,882 | +0.09(+0.50%) |
Oct 01, 2015 | 18.73 | 18.87 | 17.70 | 17.86 | 10,312,811 | -1.11(-5.84%) |
Sep 30, 2015 | 19.04 | 19.04 | 18.32 | 18.96 | 7,300,596 | +0.03(+0.14%) |
Sep 29, 2015 | 19.45 | 19.59 | 18.88 | 18.94 | 7,215,420 | -0.52(-2.68%) |
Sep 28, 2015 | 20.14 | 20.25 | 19.43 | 19.46 | 5,558,389 | -0.92(-4.51%) |
Sep 25, 2015 | 20.61 | 20.62 | 20.20 | 20.38 | 4,675,848 | +0.03(+0.13%) |
Sep 24, 2015 | 20.25 | 20.46 | 19.86 | 20.35 | 3,557,191 | -0.11(-0.53%) |
Sep 23, 2015 | 20.66 | 20.81 | 20.33 | 20.46 | 3,466,221 | -0.14(-0.66%) |
Sep 22, 2015 | 20.65 | 20.82 | 20.47 | 20.59 | 4,212,047 | -0.29(-1.38%) |
Sep 21, 2015 | 20.84 | 21.04 | 20.73 | 20.88 | 3,140,615 | +0.14(+0.65%) |
Sep 18, 2015 | 21.20 | 21.45 | 20.66 | 20.75 | 6,183,934 | -0.71(-3.32%) |
Sep 17, 2015 | 21.67 | 21.67 | 21.34 | 21.46 | 5,232,297 | -0.18(-0.81%) |
Sep 16, 2015 | 20.83 | 21.70 | 20.74 | 21.63 | 6,987,059 | +0.81(+3.91%) |
Sep 15, 2015 | 20.53 | 20.89 | 20.47 | 20.82 | 3,449,508 | +0.36(+1.76%) |
Sep 14, 2015 | 20.40 | 20.53 | 20.25 | 20.46 | 2,896,548 | +0.11(+0.53%) |
Sep 11, 2015 | 20.38 | 20.65 | 20.07 | 20.35 | 4,145,461 | -0.14(-0.70%) |
Sep 10, 2015 | 20.46 | 20.84 | 20.41 | 20.49 | 6,038,841 | -0.05(-0.22%) |
Sep 09, 2015 | 20.92 | 21.03 | 20.49 | 20.54 | 3,238,208 | -0.17(-0.83%) |
Sep 08, 2015 | 20.86 | 20.94 | 20.62 | 20.71 | 2,904,188 | +0.16(+0.79%) |
Sep 04, 2015 | 20.54 | 20.55 | 20.55 | 20.55 | 3,353,836 | -0.25(-1.21%) |
Sep 03, 2015 | 20.76 | 21.01 | 20.60 | 20.80 | 3,262,350 | +0.15(+0.74%) |
Sep 02, 2015 | 20.55 | 20.65 | 20.07 | 20.65 | 3,735,978 | +0.32(+1.60%) |