Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.37 | 20.46 | 20.03 | 20.45 | 4,504,597 | +0.15(+0.74%) |
Nov 27, 2015 | 20.36 | 20.41 | 20.05 | 20.30 | 2,210,813 | -0.05(-0.26%) |
Nov 25, 2015 | 20.08 | 20.35 | 20.35 | 20.35 | 4,933,396 | +0.27(+1.34%) |
Nov 24, 2015 | 20.13 | 20.24 | 19.97 | 20.08 | 6,049,973 | -0.22(-1.10%) |
Nov 23, 2015 | 20.35 | 20.51 | 20.01 | 20.30 | 5,407,206 | -0.11(-0.54%) |
Nov 20, 2015 | 20.64 | 20.68 | 20.09 | 20.41 | 7,243,114 | -0.17(-0.83%) |
Nov 19, 2015 | 20.79 | 21.00 | 20.50 | 20.58 | 5,126,017 | -0.10(-0.47%) |
Nov 18, 2015 | 20.26 | 20.69 | 20.23 | 20.68 | 5,622,544 | +0.47(+2.33%) |
Nov 17, 2015 | 20.66 | 20.75 | 20.16 | 20.21 | 7,659,456 | -0.33(-1.63%) |
Nov 16, 2015 | 19.99 | 20.62 | 19.90 | 20.54 | 5,437,628 | +0.50(+2.52%) |
Nov 13, 2015 | 20.30 | 20.41 | 19.88 | 20.04 | 6,306,945 | -0.31(-1.54%) |
Nov 12, 2015 | 20.44 | 20.79 | 20.24 | 20.35 | 4,811,404 | -0.30(-1.46%) |
Nov 11, 2015 | 21.20 | 21.23 | 20.53 | 20.66 | 6,024,918 | -0.46(-2.17%) |
Nov 10, 2015 | 20.95 | 21.12 | 20.39 | 21.11 | 6,793,845 | +0.13(+0.62%) |
Nov 09, 2015 | 21.38 | 21.44 | 20.65 | 20.98 | 8,289,336 | -0.54(-2.52%) |
Nov 06, 2015 | 22.00 | 22.05 | 21.32 | 21.53 | 7,950,687 | -0.42(-1.91%) |
Nov 05, 2015 | 22.20 | 22.48 | 21.64 | 21.94 | 6,650,616 | -0.15(-0.68%) |
Nov 04, 2015 | 22.57 | 22.72 | 21.91 | 22.10 | 8,180,225 | -0.55(-2.43%) |
Nov 03, 2015 | 22.36 | 22.68 | 22.14 | 22.65 | 6,375,064 | +0.30(+1.35%) |
Nov 02, 2015 | 21.86 | 22.65 | 21.79 | 22.34 | 7,194,886 | +0.70(+3.24%) |
Oct 30, 2015 | 22.15 | 22.38 | 21.53 | 21.64 | 6,095,054 | -0.47(-2.13%) |
Oct 29, 2015 | 22.38 | 22.66 | 22.11 | 22.12 | 5,731,781 | -0.47(-2.09%) |
Oct 28, 2015 | 22.21 | 22.59 | 21.56 | 22.59 | 8,252,612 | +0.27(+1.20%) |
Oct 27, 2015 | 22.44 | 22.46 | 21.90 | 22.32 | 5,366,829 | -0.22(-0.96%) |
Oct 26, 2015 | 22.54 | 22.63 | 22.40 | 22.53 | 6,081,797 | -0.01(-0.03%) |
Oct 23, 2015 | 22.08 | 22.60 | 21.96 | 22.54 | 7,800,661 | +0.71(+3.27%) |
Oct 22, 2015 | 21.87 | 22.25 | 21.74 | 21.83 | 5,813,964 | +0.14(+0.63%) |
Oct 21, 2015 | 21.64 | 21.86 | 21.50 | 21.69 | 5,864,476 | +0.17(+0.78%) |
Oct 20, 2015 | 21.89 | 22.04 | 21.48 | 21.52 | 8,048,292 | -0.37(-1.68%) |
Oct 19, 2015 | 22.06 | 22.19 | 21.76 | 21.89 | 6,381,699 | -0.38(-1.71%) |
Oct 16, 2015 | 22.35 | 22.58 | 22.07 | 22.27 | 8,865,012 | +0.30(+1.38%) |
Oct 15, 2015 | 21.66 | 22.48 | 21.43 | 21.97 | 10,293,415 | +0.32(+1.49%) |
Oct 14, 2015 | 21.44 | 21.83 | 21.06 | 21.64 | 9,283,212 | +0.23(+1.08%) |
Oct 13, 2015 | 21.48 | 22.06 | 21.39 | 21.41 | 4,802,072 | -0.40(-1.83%) |
Oct 12, 2015 | 22.06 | 22.07 | 21.30 | 21.81 | 5,466,103 | -0.20(-0.91%) |
Oct 09, 2015 | 22.01 | 22.35 | 21.88 | 22.01 | 5,720,705 | +0.07(+0.32%) |
Oct 08, 2015 | 22.22 | 22.29 | 21.78 | 21.94 | 7,762,905 | -0.45(-1.99%) |
Oct 07, 2015 | 21.95 | 22.72 | 21.90 | 22.39 | 10,525,468 | +0.58(+2.66%) |
Oct 06, 2015 | 21.55 | 21.85 | 21.19 | 21.81 | 8,751,198 | +0.26(+1.23%) |
Oct 05, 2015 | 20.58 | 21.69 | 20.55 | 21.54 | 8,287,699 | +1.22(+6.00%) |
Oct 02, 2015 | 19.99 | 20.74 | 19.70 | 20.32 | 11,500,933 | +0.05(+0.22%) |
Oct 01, 2015 | 20.50 | 20.55 | 19.64 | 20.28 | 8,472,737 | -0.15(-0.76%) |
Sep 30, 2015 | 19.71 | 20.48 | 19.23 | 20.43 | 12,158,433 | +1.03(+5.32%) |
Sep 29, 2015 | 19.93 | 20.00 | 18.97 | 19.40 | 12,281,868 | -0.54(-2.69%) |
Sep 28, 2015 | 20.98 | 21.08 | 19.35 | 19.93 | 19,515,648 | -1.26(-5.94%) |
Sep 25, 2015 | 21.45 | 21.79 | 21.03 | 21.19 | 6,819,034 | +0.17(+0.83%) |
Sep 24, 2015 | 21.27 | 21.32 | 20.45 | 21.02 | 9,675,354 | -0.54(-2.48%) |
Sep 23, 2015 | 21.89 | 21.99 | 21.21 | 21.55 | 6,539,716 | -0.32(-1.45%) |
Sep 22, 2015 | 21.75 | 22.03 | 21.59 | 21.87 | 4,470,323 | -0.26(-1.17%) |
Sep 21, 2015 | 22.30 | 22.36 | 21.78 | 22.13 | 5,112,935 | +0.08(+0.35%) |
Sep 18, 2015 | 22.56 | 22.60 | 21.77 | 22.05 | 9,688,618 | -1.01(-4.37%) |
Sep 17, 2015 | 22.41 | 23.25 | 22.12 | 23.06 | 7,392,816 | +0.66(+2.94%) |
Sep 16, 2015 | 22.40 | 22.51 | 22.01 | 22.40 | 4,413,026 | +0.02(+0.09%) |
Sep 15, 2015 | 21.99 | 22.72 | 21.88 | 22.38 | 6,621,300 | +0.44(+2.00%) |
Sep 14, 2015 | 21.92 | 22.06 | 21.50 | 21.94 | 3,576,165 | +0.00(+0.00%) |
Sep 11, 2015 | 21.88 | 22.16 | 21.44 | 21.94 | 6,863,859 | -0.02(-0.09%) |
Sep 10, 2015 | 22.24 | 22.31 | 21.68 | 21.96 | 8,350,582 | -0.34(-1.53%) |
Sep 09, 2015 | 23.13 | 23.23 | 22.24 | 22.30 | 6,406,650 | -0.54(-2.37%) |
Sep 08, 2015 | 22.28 | 22.90 | 21.92 | 22.84 | 9,107,176 | +1.12(+5.17%) |
Sep 04, 2015 | 21.48 | 21.72 | 21.72 | 21.72 | 5,883,228 | +0.12(+0.57%) |
Sep 03, 2015 | 21.21 | 22.46 | 21.10 | 21.60 | 8,891,912 | +0.56(+2.67%) |
Sep 02, 2015 | 21.38 | 21.39 | 20.71 | 21.04 | 11,693,738 | +0.10(+0.49%) |