Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.89 | 21.96 | 21.66 | 21.69 | 8,947,846 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,432 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,328,355 | +0.00(+0.00%) |
Nov 24, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 10,329,019 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.49 | 21.57 | 8,226,802 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,409,694 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.18 | 21.93 | 22.09 | 9,284,150 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,842,347 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,696,626 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,220 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.62 | 20.92 | 7,675,611 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,755,872 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.56 | 7,396,701 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,217 | -0.07(-0.32%) |
Nov 09, 2015 | 22.03 | 22.18 | 21.74 | 21.86 | 9,138,371 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,061 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.27 | 22.28 | 10,237,012 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.22 | 22.63 | 22.79 | 14,185,615 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.34 | 15,868,996 | +0.60(+2.62%) |
Nov 02, 2015 | 22.34 | 22.78 | 22.28 | 22.74 | 11,478,301 | +0.36(+1.62%) |
Oct 30, 2015 | 22.33 | 22.56 | 22.14 | 22.38 | 8,706,988 | -0.01(-0.03%) |
Oct 29, 2015 | 22.18 | 22.57 | 22.15 | 22.38 | 11,608,623 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,459,354 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.06 | 21.69 | 21.82 | 16,180,769 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,084 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,605,522 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,976,778 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.03 | 10,377,173 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,624,313 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.76 | 21.90 | 7,854,087 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.48 | 9,037,865 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.37 | 21.96 | 22.36 | 9,782,393 | +0.23(+1.02%) |
Oct 14, 2015 | 21.98 | 22.21 | 21.87 | 22.14 | 11,945,280 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,328,105 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,250,589 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,093,511 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,562,944 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,892,768 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,842,782 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,033,526 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,544,926 | +0.98(+5.04%) |
Oct 01, 2015 | 19.84 | 19.98 | 19.29 | 19.41 | 15,456,514 | +0.25(+1.31%) |
Sep 30, 2015 | 18.92 | 19.16 | 18.85 | 19.15 | 9,802,579 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.47 | 18.57 | 12,868,776 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.40 | 18.41 | 12,611,831 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,042,913 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,548,336 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,947,070 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.09 | 18.82 | 19.05 | 16,522,525 | -0.42(-2.16%) |
Sep 21, 2015 | 19.46 | 19.54 | 19.37 | 19.47 | 8,855,345 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,477,335 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.45 | 20.02 | 20.13 | 12,819,480 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,515,614 | +0.64(+3.28%) |
Sep 15, 2015 | 19.39 | 19.62 | 19.37 | 19.50 | 8,960,242 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,985,420 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.49 | 19.29 | 19.44 | 9,935,142 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,893,822 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.36 | 19.37 | 20,533,734 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.83 | 19.57 | 19.69 | 36,589,560 | +0.45(+2.31%) |
Sep 04, 2015 | 19.56 | 19.24 | 19.24 | 19.24 | 27,051,958 | -1.07(-5.28%) |
Sep 03, 2015 | 20.18 | 20.61 | 20.11 | 20.31 | 11,864,614 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,006,100 | +0.04(+0.19%) |