Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.63 | 23.83 | 23.52 | 23.74 | 1,701,558 | +0.10(+0.43%) |
Nov 27, 2015 | 23.41 | 23.72 | 23.32 | 23.64 | 1,030,234 | +0.16(+0.67%) |
Nov 25, 2015 | 23.55 | 23.48 | 23.48 | 23.48 | 2,362,764 | -0.13(-0.55%) |
Nov 24, 2015 | 23.43 | 23.69 | 23.15 | 23.61 | 2,478,830 | +0.03(+0.12%) |
Nov 23, 2015 | 23.38 | 23.65 | 23.27 | 23.58 | 2,611,339 | +0.19(+0.83%) |
Nov 20, 2015 | 22.91 | 23.40 | 22.89 | 23.39 | 3,014,490 | +0.54(+2.36%) |
Nov 19, 2015 | 22.97 | 23.10 | 22.73 | 22.85 | 2,849,176 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.05 | 22.35 | 22.97 | 4,571,849 | +0.72(+3.25%) |
Nov 17, 2015 | 22.20 | 22.45 | 22.18 | 22.24 | 2,471,970 | +0.07(+0.29%) |
Nov 16, 2015 | 21.73 | 22.20 | 21.63 | 22.18 | 2,288,109 | +0.39(+1.79%) |
Nov 13, 2015 | 21.80 | 21.87 | 21.53 | 21.79 | 2,283,614 | -0.21(-0.97%) |
Nov 12, 2015 | 22.18 | 22.24 | 21.97 | 22.00 | 1,995,302 | -0.37(-1.66%) |
Nov 11, 2015 | 22.27 | 22.38 | 22.00 | 22.37 | 2,538,557 | +0.22(+1.00%) |
Nov 10, 2015 | 21.75 | 22.22 | 21.59 | 22.15 | 4,014,647 | -0.08(-0.37%) |
Nov 09, 2015 | 22.35 | 22.40 | 21.94 | 22.24 | 1,609,567 | -0.18(-0.78%) |
Nov 06, 2015 | 22.15 | 22.41 | 22.10 | 22.41 | 1,467,797 | +0.28(+1.25%) |
Nov 05, 2015 | 22.12 | 22.24 | 22.08 | 22.13 | 1,726,020 | +0.00(+0.00%) |
Nov 04, 2015 | 22.45 | 22.47 | 21.70 | 22.13 | 4,035,915 | -0.27(-1.20%) |
Nov 03, 2015 | 21.24 | 22.53 | 21.18 | 22.40 | 6,288,067 | +1.12(+5.26%) |
Nov 02, 2015 | 21.24 | 21.38 | 21.03 | 21.28 | 2,659,288 | +0.04(+0.17%) |
Oct 30, 2015 | 21.16 | 21.33 | 20.96 | 21.25 | 2,782,651 | +0.15(+0.70%) |
Oct 29, 2015 | 21.33 | 21.36 | 20.83 | 21.10 | 2,157,776 | -0.21(-1.00%) |
Oct 28, 2015 | 20.88 | 21.31 | 20.78 | 21.31 | 1,832,174 | +0.35(+1.68%) |
Oct 27, 2015 | 20.69 | 21.27 | 20.60 | 20.96 | 4,687,002 | +0.15(+0.71%) |
Oct 26, 2015 | 21.17 | 21.25 | 20.80 | 20.81 | 3,278,753 | -0.57(-2.68%) |
Oct 23, 2015 | 21.48 | 21.51 | 21.29 | 21.39 | 1,877,494 | +0.16(+0.74%) |
Oct 22, 2015 | 21.08 | 21.30 | 20.87 | 21.23 | 2,725,459 | +0.32(+1.55%) |
Oct 21, 2015 | 21.48 | 21.53 | 20.83 | 20.90 | 3,662,123 | -0.50(-2.33%) |
Oct 20, 2015 | 21.14 | 21.60 | 21.14 | 21.40 | 2,487,605 | +0.26(+1.22%) |
Oct 19, 2015 | 21.24 | 21.29 | 21.02 | 21.14 | 3,252,826 | -0.18(-0.82%) |
Oct 16, 2015 | 21.57 | 21.64 | 21.14 | 21.32 | 2,474,007 | -0.13(-0.60%) |
Oct 15, 2015 | 21.23 | 21.45 | 21.18 | 21.45 | 2,729,800 | +0.29(+1.35%) |
Oct 14, 2015 | 20.93 | 21.24 | 20.79 | 21.16 | 4,072,671 | +0.29(+1.37%) |
Oct 13, 2015 | 20.84 | 21.17 | 20.82 | 20.88 | 2,872,418 | -0.18(-0.83%) |
Oct 12, 2015 | 20.89 | 21.18 | 20.79 | 21.05 | 2,823,053 | +0.23(+1.11%) |
Oct 09, 2015 | 21.01 | 21.11 | 20.74 | 20.82 | 4,792,619 | +0.04(+0.18%) |
Oct 08, 2015 | 20.94 | 20.98 | 20.54 | 20.78 | 2,738,173 | -0.19(-0.93%) |
Oct 07, 2015 | 20.66 | 21.09 | 20.52 | 20.98 | 5,307,430 | +0.47(+2.30%) |
Oct 06, 2015 | 20.80 | 21.00 | 19.94 | 20.51 | 8,822,804 | -0.30(-1.42%) |
Oct 05, 2015 | 20.30 | 21.03 | 20.14 | 20.80 | 7,030,941 | +0.54(+2.65%) |
Oct 02, 2015 | 20.24 | 20.36 | 20.07 | 20.27 | 4,589,140 | -0.21(-1.04%) |
Oct 01, 2015 | 20.57 | 20.70 | 20.22 | 20.48 | 3,690,021 | -0.20(-0.98%) |
Sep 30, 2015 | 20.66 | 20.78 | 20.48 | 20.68 | 4,413,045 | +0.31(+1.50%) |
Sep 29, 2015 | 20.04 | 20.43 | 19.80 | 20.38 | 3,851,240 | +0.36(+1.80%) |
Sep 28, 2015 | 20.04 | 20.37 | 19.82 | 20.02 | 5,517,365 | -0.21(-1.05%) |
Sep 25, 2015 | 19.74 | 21.26 | 19.66 | 20.23 | 14,995,439 | +2.20(+12.21%) |
Sep 24, 2015 | 17.45 | 18.10 | 17.37 | 18.03 | 4,444,176 | +0.38(+2.15%) |
Sep 23, 2015 | 17.84 | 17.96 | 17.59 | 17.65 | 1,758,054 | -0.19(-1.09%) |
Sep 22, 2015 | 18.05 | 18.13 | 17.73 | 17.84 | 2,887,979 | -0.67(-3.60%) |
Sep 21, 2015 | 18.67 | 18.82 | 18.38 | 18.51 | 1,869,732 | +0.01(+0.05%) |
Sep 18, 2015 | 18.40 | 18.59 | 18.39 | 18.50 | 3,884,815 | -0.20(-1.09%) |
Sep 17, 2015 | 18.85 | 19.06 | 18.68 | 18.70 | 1,892,508 | -0.23(-1.22%) |
Sep 16, 2015 | 18.57 | 18.99 | 18.57 | 18.94 | 1,921,960 | +0.34(+1.84%) |
Sep 15, 2015 | 18.29 | 18.67 | 18.28 | 18.59 | 1,274,371 | +0.37(+2.03%) |
Sep 14, 2015 | 18.52 | 18.57 | 18.13 | 18.22 | 1,331,910 | -0.06(-0.30%) |
Sep 11, 2015 | 17.98 | 18.30 | 17.88 | 18.28 | 1,359,741 | +0.16(+0.87%) |
Sep 10, 2015 | 17.90 | 18.27 | 17.77 | 18.12 | 1,827,417 | +0.20(+1.14%) |
Sep 09, 2015 | 18.30 | 18.39 | 17.89 | 17.92 | 2,313,852 | -0.24(-1.32%) |
Sep 08, 2015 | 17.88 | 18.22 | 17.88 | 18.16 | 1,504,173 | +0.58(+3.31%) |
Sep 04, 2015 | 17.61 | 17.58 | 17.58 | 17.58 | 1,590,892 | -0.32(-1.81%) |
Sep 03, 2015 | 17.47 | 18.01 | 17.43 | 17.90 | 1,785,559 | +0.57(+3.31%) |
Sep 02, 2015 | 17.48 | 17.52 | 17.20 | 17.33 | 2,505,098 | +0.06(+0.32%) |