Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.74 | 9,354,601 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,753,106 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,950 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,798,561 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.77 | 20.55 | 20.64 | 8,600,781 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,986 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.13 | 9,706,194 | +0.09(+0.43%) |
Nov 18, 2015 | 20.86 | 21.06 | 20.73 | 21.04 | 12,380,682 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,046,504 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.68 | 20.02 | 20.67 | 9,724,039 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,024,533 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.41 | 20.00 | 20.08 | 10,199,360 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.89 | 20.59 | 20.62 | 7,732,944 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,867,302 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,788 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,761,510 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.31 | 10,702,371 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,830,473 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.42 | 21.96 | 16,862,130 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.96 | 21.40 | 12,196,650 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,900 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.06 | 12,335,128 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,426,851 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,193,414 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,956 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,081,500 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,788,907 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.92 | 20.68 | 20.73 | 11,026,610 | +0.10(+0.49%) |
Oct 20, 2015 | 20.34 | 20.69 | 20.33 | 20.63 | 9,164,050 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.87 | 20.47 | 20.61 | 8,345,621 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,603,484 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,394,607 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.83 | 12,692,854 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,037,054 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.86 | 11,954,687 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,975,529 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,411,757 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.29 | 20.84 | 21.06 | 42,389,388 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.42 | 19.91 | 20.24 | 21,084,608 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.75 | 18,099,538 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.53 | 19.18 | 20,768,112 | +0.92(+5.04%) |
Oct 01, 2015 | 18.68 | 18.81 | 18.16 | 18.26 | 16,423,833 | +0.24(+1.31%) |
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,416,056 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,674,146 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,401,120 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.84 | 17.95 | 11,734,015 | +0.16(+0.90%) |
Sep 24, 2015 | 17.51 | 17.88 | 17.40 | 17.79 | 16,521,402 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,694,756 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,556,558 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,409,542 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,258,207 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,621,765 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,298,882 | +0.60(+3.28%) |
Sep 15, 2015 | 18.24 | 18.47 | 18.23 | 18.35 | 9,521,003 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.17 | 17.96 | 18.10 | 9,547,757 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,916 | -0.12(-0.64%) |
Sep 10, 2015 | 18.34 | 18.54 | 18.16 | 18.41 | 17,951,092 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,818,804 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,879,456 | +0.42(+2.31%) |
Sep 04, 2015 | 18.40 | 18.11 | 18.11 | 18.11 | 28,744,958 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,607,141 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 18.99 | 18,070,398 | +0.04(+0.19%) |