Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.61 | 23.11 | 22.37 | 22.49 | 1,012,392 | +0.02(+0.11%) |
Nov 27, 2015 | 22.38 | 22.58 | 22.29 | 22.47 | 244,073 | +0.08(+0.37%) |
Nov 25, 2015 | 22.46 | 22.38 | 22.38 | 22.38 | 582,756 | -0.08(-0.35%) |
Nov 24, 2015 | 22.10 | 22.58 | 22.08 | 22.46 | 603,795 | +0.26(+1.15%) |
Nov 23, 2015 | 22.27 | 22.44 | 22.14 | 22.21 | 471,254 | +0.00(+0.00%) |
Nov 20, 2015 | 22.16 | 22.37 | 22.13 | 22.21 | 524,628 | +0.10(+0.44%) |
Nov 19, 2015 | 21.93 | 22.18 | 21.71 | 22.11 | 646,849 | +0.14(+0.62%) |
Nov 18, 2015 | 21.41 | 22.03 | 21.41 | 21.97 | 1,613,336 | +0.63(+2.98%) |
Nov 17, 2015 | 21.51 | 21.64 | 21.27 | 21.34 | 986,653 | -0.18(-0.82%) |
Nov 16, 2015 | 21.29 | 21.53 | 21.25 | 21.51 | 1,549,166 | +0.15(+0.71%) |
Nov 13, 2015 | 21.54 | 21.69 | 21.30 | 21.36 | 1,382,589 | -0.22(-1.02%) |
Nov 12, 2015 | 22.23 | 22.23 | 21.56 | 21.58 | 893,831 | -0.70(-3.16%) |
Nov 11, 2015 | 22.48 | 22.56 | 22.21 | 22.28 | 825,628 | -0.16(-0.69%) |
Nov 10, 2015 | 22.29 | 22.45 | 22.21 | 22.44 | 884,213 | +0.06(+0.27%) |
Nov 09, 2015 | 22.58 | 22.65 | 22.18 | 22.38 | 714,022 | -0.27(-1.18%) |
Nov 06, 2015 | 22.75 | 22.80 | 22.43 | 22.65 | 611,803 | -0.18(-0.80%) |
Nov 05, 2015 | 22.77 | 22.97 | 22.41 | 22.83 | 1,414,266 | +0.02(+0.09%) |
Nov 04, 2015 | 22.69 | 22.96 | 22.66 | 22.81 | 1,918,543 | +0.13(+0.58%) |
Nov 03, 2015 | 22.36 | 22.74 | 22.24 | 22.68 | 1,251,789 | +0.43(+1.92%) |
Nov 02, 2015 | 22.01 | 22.35 | 21.83 | 22.25 | 668,032 | +0.37(+1.70%) |
Oct 30, 2015 | 22.09 | 22.16 | 21.88 | 21.88 | 957,992 | -0.13(-0.57%) |
Oct 29, 2015 | 21.81 | 22.16 | 21.81 | 22.00 | 1,090,663 | +0.04(+0.16%) |
Oct 28, 2015 | 21.32 | 21.99 | 21.29 | 21.97 | 833,281 | +0.71(+3.34%) |
Oct 27, 2015 | 21.47 | 21.54 | 21.17 | 21.26 | 885,803 | -0.33(-1.52%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.56 | 21.59 | 923,482 | -0.08(-0.38%) |
Oct 23, 2015 | 21.54 | 21.80 | 21.34 | 21.67 | 2,119,579 | +0.31(+1.47%) |
Oct 22, 2015 | 20.27 | 21.64 | 20.22 | 21.36 | 3,942,544 | +1.26(+6.29%) |
Oct 21, 2015 | 20.35 | 20.47 | 19.91 | 20.09 | 1,822,320 | -0.25(-1.22%) |
Oct 20, 2015 | 20.57 | 20.64 | 20.28 | 20.34 | 2,137,186 | -0.26(-1.26%) |
Oct 19, 2015 | 20.30 | 20.64 | 20.27 | 20.60 | 1,536,481 | +0.20(+0.98%) |
Oct 16, 2015 | 20.66 | 20.75 | 20.17 | 20.40 | 1,253,543 | -0.28(-1.37%) |
Oct 15, 2015 | 20.65 | 20.73 | 20.26 | 20.68 | 1,078,029 | +0.06(+0.27%) |
Oct 14, 2015 | 20.79 | 20.87 | 20.58 | 20.63 | 834,488 | -0.25(-1.21%) |
Oct 13, 2015 | 21.22 | 21.37 | 20.86 | 20.88 | 1,269,531 | -0.53(-2.47%) |
Oct 12, 2015 | 21.83 | 21.83 | 21.38 | 21.41 | 751,696 | -0.40(-1.84%) |
Oct 09, 2015 | 22.09 | 22.23 | 21.77 | 21.81 | 663,613 | -0.28(-1.28%) |
Oct 08, 2015 | 21.52 | 22.11 | 21.52 | 22.09 | 565,969 | +0.52(+2.39%) |
Oct 07, 2015 | 21.25 | 21.81 | 21.25 | 21.57 | 1,802,985 | +0.44(+2.08%) |
Oct 06, 2015 | 20.92 | 21.26 | 20.92 | 21.13 | 1,219,191 | +0.18(+0.88%) |
Oct 05, 2015 | 20.26 | 20.98 | 20.23 | 20.95 | 1,202,751 | +0.81(+4.04%) |
Oct 02, 2015 | 19.50 | 20.14 | 19.49 | 20.14 | 1,336,649 | +0.34(+1.74%) |
Oct 01, 2015 | 19.93 | 20.10 | 19.72 | 19.79 | 1,253,516 | -0.10(-0.51%) |
Sep 30, 2015 | 19.64 | 19.96 | 19.49 | 19.89 | 1,357,678 | +0.45(+2.32%) |
Sep 29, 2015 | 19.52 | 19.79 | 19.40 | 19.44 | 1,300,989 | -0.05(-0.26%) |
Sep 28, 2015 | 19.57 | 19.61 | 19.40 | 19.49 | 1,239,041 | -0.23(-1.17%) |
Sep 25, 2015 | 19.55 | 19.91 | 19.32 | 19.72 | 862,788 | +0.28(+1.43%) |
Sep 24, 2015 | 19.70 | 19.71 | 19.20 | 19.45 | 1,837,468 | -0.47(-2.34%) |
Sep 23, 2015 | 20.30 | 20.36 | 19.89 | 19.91 | 879,700 | -0.28(-1.40%) |
Sep 22, 2015 | 20.55 | 20.65 | 20.15 | 20.19 | 1,196,022 | -0.57(-2.76%) |
Sep 21, 2015 | 20.56 | 20.83 | 20.41 | 20.77 | 1,210,966 | +0.34(+1.69%) |
Sep 18, 2015 | 20.61 | 20.65 | 20.30 | 20.42 | 2,492,837 | -0.45(-2.16%) |
Sep 17, 2015 | 20.95 | 21.24 | 20.80 | 20.87 | 977,426 | -0.14(-0.68%) |
Sep 16, 2015 | 20.77 | 21.04 | 20.71 | 21.02 | 726,566 | +0.26(+1.23%) |
Sep 15, 2015 | 20.38 | 20.78 | 20.22 | 20.76 | 1,050,015 | +0.36(+1.79%) |
Sep 14, 2015 | 20.59 | 20.61 | 20.31 | 20.39 | 966,609 | -0.22(-1.07%) |
Sep 11, 2015 | 20.48 | 20.64 | 20.42 | 20.61 | 637,004 | +0.04(+0.19%) |
Sep 10, 2015 | 20.79 | 20.85 | 20.49 | 20.58 | 1,070,640 | -0.03(-0.16%) |
Sep 09, 2015 | 20.64 | 20.79 | 20.55 | 20.61 | 1,168,547 | +0.04(+0.22%) |
Sep 08, 2015 | 20.43 | 20.61 | 20.29 | 20.56 | 807,313 | +0.46(+2.27%) |
Sep 04, 2015 | 19.78 | 20.11 | 20.11 | 20.11 | 1,869,401 | +0.07(+0.34%) |
Sep 03, 2015 | 19.84 | 20.13 | 19.70 | 20.04 | 781,674 | +0.22(+1.09%) |
Sep 02, 2015 | 19.87 | 19.88 | 19.57 | 19.82 | 932,941 | +0.26(+1.32%) |