Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.23 | 20.32 | 19.57 | 19.74 | 8,633,067 | -0.47(-2.30%) |
Nov 27, 2015 | 20.79 | 20.82 | 20.16 | 20.21 | 5,693,163 | -0.51(-2.46%) |
Nov 25, 2015 | 20.58 | 20.71 | 20.71 | 20.71 | 6,562,466 | +0.18(+0.86%) |
Nov 24, 2015 | 20.04 | 20.57 | 20.03 | 20.54 | 7,862,545 | +0.53(+2.66%) |
Nov 23, 2015 | 19.94 | 20.02 | 19.77 | 20.01 | 6,875,250 | +0.08(+0.41%) |
Nov 20, 2015 | 19.13 | 19.95 | 19.11 | 19.92 | 15,962,032 | +1.40(+7.53%) |
Nov 19, 2015 | 18.70 | 18.89 | 18.49 | 18.53 | 8,538,220 | -0.22(-1.18%) |
Nov 18, 2015 | 18.46 | 18.80 | 18.43 | 18.75 | 8,469,749 | +0.25(+1.36%) |
Nov 17, 2015 | 18.80 | 18.83 | 18.24 | 18.50 | 8,671,586 | -0.24(-1.30%) |
Nov 16, 2015 | 18.46 | 18.86 | 18.29 | 18.74 | 8,280,983 | +0.11(+0.59%) |
Nov 13, 2015 | 19.34 | 19.35 | 18.52 | 18.63 | 11,005,135 | -0.95(-4.86%) |
Nov 12, 2015 | 19.58 | 19.90 | 19.44 | 19.59 | 7,139,417 | -0.08(-0.41%) |
Nov 11, 2015 | 20.06 | 20.14 | 19.11 | 19.67 | 10,231,497 | -0.49(-2.42%) |
Nov 10, 2015 | 19.33 | 20.22 | 19.20 | 20.15 | 14,313,644 | -0.30(-1.44%) |
Nov 09, 2015 | 20.97 | 21.01 | 20.27 | 20.45 | 6,906,405 | -0.59(-2.81%) |
Nov 06, 2015 | 20.71 | 21.16 | 20.71 | 21.04 | 7,990,547 | +0.09(+0.42%) |
Nov 05, 2015 | 20.79 | 20.96 | 20.62 | 20.95 | 4,812,735 | +0.26(+1.25%) |
Nov 04, 2015 | 20.89 | 21.03 | 20.58 | 20.69 | 5,954,085 | -0.18(-0.88%) |
Nov 03, 2015 | 20.23 | 20.99 | 20.12 | 20.88 | 9,003,650 | +0.75(+3.74%) |
Nov 02, 2015 | 20.05 | 20.20 | 19.55 | 20.12 | 5,363,697 | +0.02(+0.11%) |
Oct 30, 2015 | 19.59 | 20.15 | 19.58 | 20.10 | 5,182,203 | +0.38(+1.95%) |
Oct 29, 2015 | 19.72 | 20.07 | 19.56 | 19.72 | 6,322,101 | -0.35(-1.73%) |
Oct 28, 2015 | 19.60 | 20.20 | 19.60 | 20.07 | 4,266,308 | +0.48(+2.45%) |
Oct 27, 2015 | 19.86 | 19.92 | 19.30 | 19.59 | 4,419,709 | -0.33(-1.67%) |
Oct 26, 2015 | 19.87 | 20.10 | 19.69 | 19.92 | 4,553,160 | +0.01(+0.07%) |
Oct 23, 2015 | 20.25 | 20.31 | 19.73 | 19.90 | 7,677,806 | -0.27(-1.32%) |
Oct 22, 2015 | 19.97 | 20.35 | 19.87 | 20.17 | 9,000,940 | +0.24(+1.22%) |
Oct 21, 2015 | 20.11 | 20.31 | 19.86 | 19.92 | 4,875,808 | -0.13(-0.63%) |
Oct 20, 2015 | 19.84 | 20.22 | 19.75 | 20.05 | 5,301,347 | +0.18(+0.89%) |
Oct 19, 2015 | 19.64 | 19.94 | 19.61 | 19.87 | 7,986,807 | +0.21(+1.05%) |
Oct 16, 2015 | 19.56 | 19.77 | 19.39 | 19.67 | 8,569,651 | +0.10(+0.53%) |
Oct 15, 2015 | 19.70 | 19.80 | 19.18 | 19.56 | 6,629,385 | -0.11(-0.56%) |
Oct 14, 2015 | 19.90 | 20.01 | 19.56 | 19.67 | 7,226,886 | -0.17(-0.86%) |
Oct 13, 2015 | 19.92 | 20.13 | 19.67 | 19.84 | 4,906,795 | -0.10(-0.48%) |
Oct 12, 2015 | 20.33 | 20.40 | 19.87 | 19.94 | 5,502,255 | -0.31(-1.53%) |
Oct 09, 2015 | 19.82 | 20.32 | 19.57 | 20.25 | 19,596,644 | -1.13(-5.29%) |
Oct 08, 2015 | 20.98 | 21.56 | 20.78 | 21.38 | 6,892,970 | +0.41(+1.97%) |
Oct 07, 2015 | 21.55 | 21.56 | 20.77 | 20.97 | 7,280,685 | -0.04(-0.18%) |
Oct 06, 2015 | 21.46 | 21.53 | 20.86 | 21.00 | 5,267,271 | -0.47(-2.20%) |
Oct 05, 2015 | 20.69 | 21.53 | 20.66 | 21.48 | 10,634,870 | +1.00(+4.87%) |
Oct 02, 2015 | 20.34 | 20.49 | 20.02 | 20.48 | 12,303,413 | +0.00(+0.00%) |
Oct 01, 2015 | 20.84 | 21.26 | 20.21 | 20.48 | 13,220,769 | -0.40(-1.89%) |
Sep 30, 2015 | 20.47 | 21.09 | 20.24 | 20.87 | 33,760,448 | -1.26(-5.69%) |
Sep 29, 2015 | 22.12 | 22.23 | 21.70 | 22.13 | 6,472,286 | +0.07(+0.30%) |
Sep 28, 2015 | 22.69 | 22.86 | 22.00 | 22.07 | 6,215,267 | -0.75(-3.27%) |
Sep 25, 2015 | 22.88 | 23.03 | 22.70 | 22.82 | 3,851,920 | +0.10(+0.45%) |
Sep 24, 2015 | 22.76 | 22.95 | 22.60 | 22.71 | 6,286,979 | -0.19(-0.83%) |
Sep 23, 2015 | 23.22 | 23.22 | 22.82 | 22.90 | 3,829,051 | -0.32(-1.36%) |
Sep 22, 2015 | 23.30 | 23.41 | 23.06 | 23.22 | 5,152,235 | -0.31(-1.31%) |
Sep 21, 2015 | 23.22 | 23.69 | 23.20 | 23.53 | 7,680,762 | +0.40(+1.74%) |
Sep 18, 2015 | 23.28 | 23.62 | 23.01 | 23.12 | 11,264,145 | -0.48(-2.05%) |
Sep 17, 2015 | 23.59 | 24.02 | 23.52 | 23.61 | 6,532,664 | +0.17(+0.72%) |
Sep 16, 2015 | 23.28 | 23.49 | 23.25 | 23.44 | 8,552,814 | +0.17(+0.72%) |
Sep 15, 2015 | 23.58 | 23.70 | 23.20 | 23.27 | 7,901,787 | -0.30(-1.27%) |
Sep 14, 2015 | 23.74 | 23.92 | 23.54 | 23.57 | 4,441,402 | -0.12(-0.49%) |
Sep 11, 2015 | 23.69 | 23.73 | 23.17 | 23.69 | 5,310,899 | -0.11(-0.46%) |
Sep 10, 2015 | 23.80 | 24.08 | 23.72 | 23.80 | 4,431,311 | -0.04(-0.15%) |
Sep 09, 2015 | 24.23 | 24.30 | 23.80 | 23.83 | 4,949,433 | -0.16(-0.67%) |
Sep 08, 2015 | 24.07 | 24.15 | 23.72 | 23.99 | 5,173,002 | +0.26(+1.08%) |
Sep 04, 2015 | 23.73 | 23.74 | 23.74 | 23.74 | 6,162,792 | -0.44(-1.82%) |
Sep 03, 2015 | 23.98 | 24.38 | 23.96 | 24.18 | 5,492,781 | +0.27(+1.13%) |
Sep 02, 2015 | 23.97 | 24.19 | 23.72 | 23.91 | 5,640,951 | +0.27(+1.15%) |