Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.17 | 23.37 | 23.02 | 23.27 | 37,874,540 | +0.11(+0.49%) |
Nov 27, 2015 | 22.96 | 23.24 | 22.95 | 23.16 | 8,024,400 | +0.16(+0.69%) |
Nov 25, 2015 | 23.10 | 23.00 | 23.00 | 23.00 | 13,699,753 | -0.14(-0.60%) |
Nov 24, 2015 | 22.91 | 23.21 | 22.87 | 23.14 | 21,734,390 | +0.10(+0.44%) |
Nov 23, 2015 | 23.20 | 23.29 | 23.01 | 23.03 | 20,096,866 | -0.20(-0.88%) |
Nov 20, 2015 | 23.53 | 23.55 | 23.20 | 23.24 | 23,887,442 | -0.19(-0.81%) |
Nov 19, 2015 | 23.26 | 23.48 | 23.22 | 23.43 | 18,204,718 | +0.19(+0.84%) |
Nov 18, 2015 | 23.08 | 23.26 | 22.82 | 23.23 | 26,513,692 | +0.15(+0.67%) |
Nov 17, 2015 | 23.04 | 23.20 | 23.00 | 23.08 | 20,816,480 | +0.02(+0.09%) |
Nov 16, 2015 | 22.66 | 23.07 | 22.62 | 23.06 | 19,709,752 | +0.41(+1.83%) |
Nov 13, 2015 | 22.90 | 23.03 | 22.64 | 22.64 | 24,641,150 | -0.31(-1.34%) |
Nov 12, 2015 | 23.05 | 23.08 | 22.92 | 22.95 | 21,589,002 | -0.25(-1.08%) |
Nov 11, 2015 | 23.22 | 23.32 | 23.11 | 23.20 | 15,437,363 | +0.11(+0.49%) |
Nov 10, 2015 | 23.18 | 23.21 | 22.94 | 23.09 | 19,525,338 | -0.10(-0.44%) |
Nov 09, 2015 | 23.31 | 23.32 | 23.05 | 23.19 | 20,960,670 | -0.25(-1.05%) |
Nov 06, 2015 | 23.55 | 23.57 | 23.19 | 23.44 | 27,627,340 | -0.21(-0.91%) |
Nov 05, 2015 | 23.65 | 23.77 | 23.60 | 23.65 | 22,745,096 | +0.03(+0.13%) |
Nov 04, 2015 | 23.85 | 23.88 | 23.57 | 23.62 | 18,950,158 | -0.16(-0.67%) |
Nov 03, 2015 | 23.91 | 23.93 | 23.64 | 23.78 | 23,244,856 | -0.17(-0.71%) |
Nov 02, 2015 | 24.07 | 24.10 | 23.82 | 23.95 | 22,831,376 | -0.05(-0.21%) |
Oct 30, 2015 | 23.77 | 24.05 | 23.69 | 24.00 | 28,816,452 | +0.25(+1.03%) |
Oct 29, 2015 | 23.80 | 23.84 | 23.55 | 23.76 | 15,435,047 | -0.04(-0.17%) |
Oct 28, 2015 | 23.78 | 23.96 | 23.58 | 23.80 | 22,359,110 | +0.16(+0.67%) |
Oct 27, 2015 | 23.65 | 23.70 | 23.56 | 23.64 | 18,634,362 | -0.10(-0.41%) |
Oct 26, 2015 | 23.71 | 23.83 | 23.63 | 23.74 | 21,097,816 | +0.10(+0.43%) |
Oct 23, 2015 | 23.62 | 23.72 | 23.52 | 23.63 | 25,948,752 | +0.14(+0.59%) |
Oct 22, 2015 | 23.03 | 23.50 | 23.03 | 23.49 | 30,037,482 | +0.53(+2.30%) |
Oct 21, 2015 | 23.26 | 23.40 | 22.89 | 22.97 | 33,408,428 | -0.19(-0.84%) |
Oct 20, 2015 | 23.00 | 23.45 | 22.93 | 23.16 | 38,571,156 | +0.28(+1.21%) |
Oct 19, 2015 | 22.77 | 22.95 | 22.66 | 22.89 | 34,266,000 | +0.00(+0.00%) |
Oct 16, 2015 | 23.00 | 23.02 | 22.76 | 22.89 | 30,511,126 | +0.02(+0.07%) |
Oct 15, 2015 | 22.65 | 22.89 | 22.56 | 22.87 | 22,995,184 | +0.35(+1.55%) |
Oct 14, 2015 | 22.66 | 22.80 | 22.49 | 22.52 | 38,203,536 | -0.19(-0.83%) |
Oct 13, 2015 | 22.60 | 22.78 | 22.60 | 22.71 | 22,591,368 | +0.03(+0.14%) |
Oct 12, 2015 | 22.62 | 22.69 | 22.53 | 22.68 | 19,310,928 | +0.07(+0.32%) |
Oct 09, 2015 | 22.67 | 22.79 | 22.53 | 22.61 | 23,401,976 | -0.04(-0.16%) |
Oct 08, 2015 | 22.36 | 22.69 | 22.30 | 22.64 | 20,078,020 | +0.19(+0.87%) |
Oct 07, 2015 | 22.41 | 22.52 | 22.25 | 22.45 | 23,391,862 | +0.47(+2.14%) |
Oct 06, 2015 | 21.95 | 22.16 | 21.94 | 21.98 | 30,235,294 | +0.03(+0.14%) |
Oct 05, 2015 | 21.57 | 21.96 | 21.57 | 21.95 | 29,036,510 | +0.58(+2.71%) |
Oct 02, 2015 | 21.23 | 21.40 | 21.05 | 21.37 | 44,777,188 | -0.06(-0.28%) |
Oct 01, 2015 | 21.69 | 21.77 | 21.30 | 21.43 | 44,748,628 | -0.27(-1.26%) |
Sep 30, 2015 | 21.86 | 21.95 | 21.59 | 21.70 | 40,854,080 | -0.01(-0.05%) |
Sep 29, 2015 | 21.84 | 21.95 | 21.62 | 21.71 | 31,377,638 | -0.10(-0.48%) |
Sep 28, 2015 | 21.95 | 22.04 | 21.79 | 21.82 | 30,578,572 | -0.24(-1.09%) |
Sep 25, 2015 | 22.11 | 22.21 | 21.98 | 22.06 | 35,110,936 | +0.06(+0.30%) |
Sep 24, 2015 | 21.84 | 22.05 | 21.83 | 21.99 | 28,942,598 | +0.05(+0.25%) |
Sep 23, 2015 | 22.13 | 22.19 | 21.90 | 21.94 | 23,389,080 | -0.22(-1.01%) |
Sep 22, 2015 | 22.16 | 22.21 | 22.00 | 22.16 | 24,794,356 | -0.18(-0.83%) |
Sep 21, 2015 | 22.26 | 22.39 | 22.21 | 22.35 | 21,213,024 | +0.11(+0.52%) |
Sep 18, 2015 | 22.53 | 22.58 | 22.16 | 22.23 | 53,903,440 | -0.33(-1.46%) |
Sep 17, 2015 | 22.65 | 22.82 | 22.21 | 22.56 | 63,495,932 | -0.48(-2.08%) |
Sep 16, 2015 | 23.17 | 23.18 | 23.00 | 23.04 | 23,918,326 | -0.09(-0.39%) |
Sep 15, 2015 | 22.91 | 23.22 | 22.81 | 23.13 | 24,089,598 | +0.36(+1.58%) |
Sep 14, 2015 | 22.84 | 22.89 | 22.75 | 22.77 | 19,400,502 | -0.04(-0.17%) |
Sep 11, 2015 | 22.67 | 22.82 | 22.58 | 22.81 | 22,507,016 | +0.13(+0.59%) |
Sep 10, 2015 | 22.63 | 22.75 | 22.46 | 22.68 | 32,901,902 | +0.04(+0.15%) |
Sep 09, 2015 | 23.07 | 23.08 | 22.60 | 22.64 | 28,914,256 | -0.24(-1.07%) |
Sep 08, 2015 | 22.74 | 22.90 | 22.56 | 22.89 | 28,177,068 | +0.53(+2.37%) |
Sep 04, 2015 | 22.62 | 22.36 | 22.36 | 22.36 | 32,164,690 | -0.45(-1.97%) |
Sep 03, 2015 | 22.76 | 23.02 | 22.71 | 22.81 | 25,019,304 | +0.18(+0.82%) |
Sep 02, 2015 | 22.70 | 22.70 | 22.33 | 22.62 | 34,475,048 | +0.22(+1.00%) |