Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.61 | 23.81 | 23.50 | 23.72 | 1,702,714 | +0.10(+0.43%) |
Nov 27, 2015 | 23.40 | 23.71 | 23.31 | 23.62 | 1,030,934 | +0.16(+0.67%) |
Nov 25, 2015 | 23.54 | 23.46 | 23.46 | 23.46 | 2,364,369 | -0.13(-0.55%) |
Nov 24, 2015 | 23.42 | 23.68 | 23.14 | 23.59 | 2,480,513 | +0.03(+0.12%) |
Nov 23, 2015 | 23.36 | 23.63 | 23.26 | 23.56 | 2,613,113 | +0.19(+0.83%) |
Nov 20, 2015 | 22.90 | 23.38 | 22.87 | 23.37 | 3,016,538 | +0.54(+2.35%) |
Nov 19, 2015 | 22.95 | 23.08 | 22.71 | 22.83 | 2,851,111 | -0.12(-0.52%) |
Nov 18, 2015 | 22.48 | 23.04 | 22.33 | 22.95 | 4,574,955 | +0.72(+3.25%) |
Nov 17, 2015 | 22.18 | 22.43 | 22.16 | 22.23 | 2,473,649 | +0.06(+0.29%) |
Nov 16, 2015 | 21.71 | 22.18 | 21.62 | 22.16 | 2,289,664 | +0.39(+1.79%) |
Nov 13, 2015 | 21.78 | 21.86 | 21.51 | 21.78 | 2,285,165 | -0.21(-0.97%) |
Nov 12, 2015 | 22.16 | 22.22 | 21.95 | 21.99 | 1,996,658 | -0.37(-1.66%) |
Nov 11, 2015 | 22.26 | 22.37 | 21.99 | 22.36 | 2,540,281 | +0.22(+1.00%) |
Nov 10, 2015 | 21.73 | 22.21 | 21.57 | 22.14 | 4,017,374 | -0.08(-0.37%) |
Nov 09, 2015 | 22.33 | 22.39 | 21.92 | 22.22 | 1,610,660 | -0.18(-0.78%) |
Nov 06, 2015 | 22.14 | 22.40 | 22.08 | 22.40 | 1,468,794 | +0.28(+1.25%) |
Nov 05, 2015 | 22.10 | 22.22 | 22.06 | 22.12 | 1,727,193 | +0.00(+0.00%) |
Nov 04, 2015 | 22.43 | 22.45 | 21.69 | 22.12 | 4,038,657 | -0.27(-1.20%) |
Nov 03, 2015 | 21.22 | 22.52 | 21.17 | 22.39 | 6,292,339 | +1.12(+5.26%) |
Nov 02, 2015 | 21.22 | 21.36 | 21.02 | 21.27 | 2,661,095 | +0.04(+0.17%) |
Oct 30, 2015 | 21.15 | 21.32 | 20.95 | 21.23 | 2,784,541 | +0.15(+0.70%) |
Oct 29, 2015 | 21.32 | 21.34 | 20.82 | 21.08 | 2,159,241 | -0.21(-1.00%) |
Oct 28, 2015 | 20.86 | 21.30 | 20.76 | 21.30 | 1,833,419 | +0.35(+1.68%) |
Oct 27, 2015 | 20.68 | 21.26 | 20.59 | 20.95 | 4,690,186 | +0.15(+0.71%) |
Oct 26, 2015 | 21.16 | 21.23 | 20.79 | 20.80 | 3,280,980 | -0.57(-2.68%) |
Oct 23, 2015 | 21.46 | 21.50 | 21.28 | 21.37 | 1,878,770 | +0.16(+0.74%) |
Oct 22, 2015 | 21.07 | 21.28 | 20.85 | 21.21 | 2,727,310 | +0.32(+1.55%) |
Oct 21, 2015 | 21.46 | 21.52 | 20.82 | 20.89 | 3,664,610 | -0.50(-2.33%) |
Oct 20, 2015 | 21.13 | 21.58 | 21.12 | 21.39 | 2,489,295 | +0.26(+1.22%) |
Oct 19, 2015 | 21.22 | 21.28 | 21.00 | 21.13 | 3,255,035 | -0.18(-0.82%) |
Oct 16, 2015 | 21.56 | 21.62 | 21.12 | 21.31 | 2,475,688 | -0.13(-0.60%) |
Oct 15, 2015 | 21.21 | 21.44 | 21.17 | 21.44 | 2,731,655 | +0.29(+1.35%) |
Oct 14, 2015 | 20.92 | 21.22 | 20.78 | 21.15 | 4,075,438 | +0.29(+1.37%) |
Oct 13, 2015 | 20.83 | 21.16 | 20.81 | 20.86 | 2,874,370 | -0.18(-0.83%) |
Oct 12, 2015 | 20.87 | 21.17 | 20.77 | 21.04 | 2,824,971 | +0.23(+1.11%) |
Oct 09, 2015 | 20.99 | 21.09 | 20.72 | 20.81 | 4,795,875 | +0.04(+0.18%) |
Oct 08, 2015 | 20.93 | 20.96 | 20.53 | 20.77 | 2,740,033 | -0.19(-0.93%) |
Oct 07, 2015 | 20.64 | 21.08 | 20.50 | 20.96 | 5,311,035 | +0.47(+2.30%) |
Oct 06, 2015 | 20.79 | 20.98 | 19.93 | 20.49 | 8,828,797 | -0.30(-1.42%) |
Oct 05, 2015 | 20.29 | 21.02 | 20.12 | 20.79 | 7,035,718 | +0.54(+2.65%) |
Oct 02, 2015 | 20.23 | 20.35 | 20.06 | 20.25 | 4,592,257 | -0.21(-1.04%) |
Oct 01, 2015 | 20.56 | 20.69 | 20.21 | 20.47 | 3,692,528 | -0.20(-0.98%) |
Sep 30, 2015 | 20.65 | 20.77 | 20.47 | 20.67 | 4,416,043 | +0.30(+1.50%) |
Sep 29, 2015 | 20.02 | 20.42 | 19.79 | 20.36 | 3,853,856 | +0.36(+1.80%) |
Sep 28, 2015 | 20.03 | 20.35 | 19.81 | 20.00 | 5,521,113 | -0.21(-1.05%) |
Sep 25, 2015 | 19.73 | 21.24 | 19.64 | 20.22 | 15,005,625 | +2.20(+12.21%) |
Sep 24, 2015 | 17.43 | 18.09 | 17.36 | 18.02 | 4,447,195 | +0.38(+2.15%) |
Sep 23, 2015 | 17.83 | 17.95 | 17.58 | 17.64 | 1,759,248 | -0.19(-1.09%) |
Sep 22, 2015 | 18.04 | 18.12 | 17.72 | 17.83 | 2,889,941 | -0.67(-3.60%) |
Sep 21, 2015 | 18.65 | 18.80 | 18.36 | 18.50 | 1,871,002 | +0.01(+0.05%) |
Sep 18, 2015 | 18.39 | 18.58 | 18.38 | 18.49 | 3,887,454 | -0.20(-1.09%) |
Sep 17, 2015 | 18.84 | 19.05 | 18.66 | 18.69 | 1,893,793 | -0.23(-1.22%) |
Sep 16, 2015 | 18.55 | 18.98 | 18.55 | 18.92 | 1,923,266 | +0.34(+1.84%) |
Sep 15, 2015 | 18.28 | 18.65 | 18.27 | 18.58 | 1,275,237 | +0.37(+2.03%) |
Sep 14, 2015 | 18.51 | 18.56 | 18.12 | 18.21 | 1,332,814 | -0.06(-0.30%) |
Sep 11, 2015 | 17.97 | 18.28 | 17.86 | 18.27 | 1,360,665 | +0.16(+0.87%) |
Sep 10, 2015 | 17.89 | 18.26 | 17.76 | 18.11 | 1,828,659 | +0.20(+1.14%) |
Sep 09, 2015 | 18.28 | 18.38 | 17.88 | 17.91 | 2,315,423 | -0.24(-1.32%) |
Sep 08, 2015 | 17.87 | 18.21 | 17.87 | 18.15 | 1,505,194 | +0.58(+3.31%) |
Sep 04, 2015 | 17.60 | 17.56 | 17.56 | 17.56 | 1,591,973 | -0.32(-1.81%) |
Sep 03, 2015 | 17.45 | 18.00 | 17.41 | 17.89 | 1,786,772 | +0.57(+3.31%) |
Sep 02, 2015 | 17.47 | 17.51 | 17.19 | 17.31 | 2,506,800 | +0.06(+0.32%) |