Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.66 | 19.02 | 18.55 | 18.94 | 8,665,563 | +0.27(+1.45%) |
Nov 27, 2015 | 18.81 | 18.88 | 18.52 | 18.67 | 2,238,886 | -0.29(-1.53%) |
Nov 25, 2015 | 19.23 | 18.96 | 18.96 | 18.96 | 5,530,000 | -0.36(-1.86%) |
Nov 24, 2015 | 19.09 | 19.59 | 19.03 | 19.32 | 9,982,726 | +0.31(+1.63%) |
Nov 23, 2015 | 19.04 | 19.57 | 18.81 | 19.01 | 11,138,492 | -0.08(-0.42%) |
Nov 20, 2015 | 19.59 | 20.00 | 18.93 | 19.09 | 10,572,063 | -0.71(-3.59%) |
Nov 19, 2015 | 19.95 | 20.37 | 19.48 | 19.80 | 9,640,493 | -0.20(-1.00%) |
Nov 18, 2015 | 19.78 | 20.38 | 19.58 | 20.00 | 9,509,422 | +0.30(+1.52%) |
Nov 17, 2015 | 19.85 | 20.49 | 19.32 | 19.70 | 12,199,359 | -0.14(-0.71%) |
Nov 16, 2015 | 18.39 | 19.92 | 18.33 | 19.84 | 15,761,049 | +1.60(+8.77%) |
Nov 13, 2015 | 17.90 | 18.62 | 17.17 | 18.24 | 15,277,204 | +0.07(+0.39%) |
Nov 12, 2015 | 18.60 | 18.62 | 17.99 | 18.17 | 11,065,498 | -0.68(-3.61%) |
Nov 11, 2015 | 19.33 | 19.38 | 18.44 | 18.85 | 17,498,334 | -0.42(-2.18%) |
Nov 10, 2015 | 19.34 | 19.54 | 18.91 | 19.27 | 7,027,970 | -0.15(-0.77%) |
Nov 09, 2015 | 20.07 | 20.35 | 19.36 | 19.42 | 5,057,487 | -0.69(-3.43%) |
Nov 06, 2015 | 20.39 | 20.93 | 19.66 | 20.11 | 12,561,225 | -0.37(-1.81%) |
Nov 05, 2015 | 20.81 | 21.03 | 19.71 | 20.48 | 20,710,176 | -0.46(-2.20%) |
Nov 04, 2015 | 21.88 | 21.98 | 20.63 | 20.94 | 14,983,585 | -0.88(-4.03%) |
Nov 03, 2015 | 21.53 | 22.10 | 21.44 | 21.82 | 4,847,317 | +0.11(+0.51%) |
Nov 02, 2015 | 21.42 | 22.25 | 21.16 | 21.71 | 7,554,110 | +0.16(+0.74%) |
Oct 30, 2015 | 20.89 | 21.82 | 20.71 | 21.55 | 9,455,934 | +0.70(+3.36%) |
Oct 29, 2015 | 20.74 | 21.24 | 20.54 | 20.85 | 8,573,827 | +0.01(+0.05%) |
Oct 28, 2015 | 20.33 | 21.38 | 20.30 | 20.84 | 9,450,337 | +0.56(+2.76%) |
Oct 27, 2015 | 20.14 | 20.42 | 19.52 | 20.28 | 9,889,414 | +0.07(+0.35%) |
Oct 26, 2015 | 21.31 | 21.34 | 20.14 | 20.21 | 8,401,445 | -1.08(-5.07%) |
Oct 23, 2015 | 21.77 | 21.98 | 21.19 | 21.29 | 9,394,623 | -0.43(-1.98%) |
Oct 22, 2015 | 22.02 | 22.21 | 21.44 | 21.72 | 10,434,351 | -0.43(-1.94%) |
Oct 21, 2015 | 22.79 | 22.80 | 21.83 | 22.15 | 8,242,280 | -0.58(-2.55%) |
Oct 20, 2015 | 22.91 | 23.32 | 22.60 | 22.73 | 6,674,715 | -0.34(-1.47%) |
Oct 19, 2015 | 23.19 | 23.53 | 22.56 | 23.07 | 5,225,202 | -0.38(-1.62%) |
Oct 16, 2015 | 23.32 | 23.71 | 22.95 | 23.45 | 6,255,635 | +0.26(+1.12%) |
Oct 15, 2015 | 22.81 | 23.35 | 22.41 | 23.19 | 9,019,521 | +0.38(+1.67%) |
Oct 14, 2015 | 23.03 | 23.33 | 22.40 | 22.81 | 10,887,296 | -0.22(-0.96%) |
Oct 13, 2015 | 23.86 | 24.23 | 23.02 | 23.03 | 12,063,781 | -0.92(-3.84%) |
Oct 12, 2015 | 24.96 | 25.05 | 23.74 | 23.95 | 7,527,101 | -0.93(-3.74%) |
Oct 09, 2015 | 24.81 | 25.06 | 24.38 | 24.88 | 8,353,980 | +0.23(+0.93%) |
Oct 08, 2015 | 24.63 | 25.36 | 24.43 | 24.65 | 7,830,088 | -0.04(-0.16%) |
Oct 07, 2015 | 24.01 | 24.89 | 23.95 | 24.69 | 11,038,501 | +0.90(+3.78%) |
Oct 06, 2015 | 23.54 | 24.31 | 23.27 | 23.79 | 11,007,163 | +0.39(+1.67%) |
Oct 05, 2015 | 23.34 | 23.89 | 23.12 | 23.40 | 10,707,723 | +0.41(+1.78%) |
Oct 02, 2015 | 22.03 | 23.24 | 21.41 | 22.99 | 18,286,706 | +0.95(+4.31%) |
Oct 01, 2015 | 21.10 | 22.51 | 20.72 | 22.04 | 21,980,400 | +1.23(+5.91%) |
Sep 30, 2015 | 19.29 | 20.96 | 19.00 | 20.81 | 28,951,958 | +2.04(+10.87%) |
Sep 29, 2015 | 20.36 | 20.66 | 18.62 | 18.77 | 28,257,516 | -1.52(-7.49%) |
Sep 28, 2015 | 22.24 | 22.41 | 20.17 | 20.29 | 30,394,408 | -2.95(-12.69%) |
Sep 25, 2015 | 23.71 | 24.24 | 22.61 | 23.24 | 8,941,254 | -0.43(-1.82%) |
Sep 24, 2015 | 24.22 | 24.49 | 22.30 | 23.67 | 17,960,878 | -0.28(-1.17%) |
Sep 23, 2015 | 24.65 | 24.93 | 23.30 | 23.95 | 11,230,419 | -0.70(-2.84%) |
Sep 22, 2015 | 25.49 | 25.68 | 24.60 | 24.65 | 5,545,096 | -1.19(-4.61%) |
Sep 21, 2015 | 25.83 | 26.06 | 25.56 | 25.84 | 7,746,362 | +0.13(+0.51%) |
Sep 18, 2015 | 24.84 | 25.90 | 24.84 | 25.71 | 10,395,129 | +0.15(+0.59%) |
Sep 17, 2015 | 25.88 | 26.07 | 25.36 | 25.56 | 7,083,061 | -0.18(-0.70%) |
Sep 16, 2015 | 25.45 | 27.04 | 25.03 | 25.74 | 6,040,780 | +0.43(+1.70%) |
Sep 15, 2015 | 25.42 | 25.85 | 25.20 | 25.31 | 4,981,973 | -0.12(-0.47%) |
Sep 14, 2015 | 26.03 | 26.03 | 25.09 | 25.43 | 4,871,024 | -0.39(-1.51%) |
Sep 11, 2015 | 26.75 | 27.00 | 25.53 | 25.82 | 7,788,269 | -1.20(-4.44%) |
Sep 10, 2015 | 26.69 | 27.07 | 26.24 | 27.02 | 7,598,963 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 27.47 | 26.71 | 26.77 | 4,754,930 | -0.23(-0.85%) |
Sep 08, 2015 | 27.03 | 27.49 | 26.78 | 27.00 | 3,738,164 | +0.13(+0.48%) |
Sep 04, 2015 | 27.07 | 26.87 | 26.87 | 26.87 | 3,506,500 | -0.37(-1.36%) |
Sep 03, 2015 | 27.26 | 27.84 | 27.02 | 27.24 | 5,023,614 | +0.14(+0.52%) |
Sep 02, 2015 | 27.15 | 27.64 | 26.28 | 27.10 | 6,273,518 | +0.12(+0.44%) |