Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.11 | 24.19 | 23.66 | 23.72 | 2,687,919 | -0.45(-1.86%) |
Nov 27, 2015 | 24.42 | 24.45 | 23.98 | 24.17 | 741,900 | -0.22(-0.89%) |
Nov 25, 2015 | 24.46 | 24.39 | 24.39 | 24.39 | 1,674,057 | +0.04(+0.16%) |
Nov 24, 2015 | 24.26 | 24.49 | 24.09 | 24.35 | 2,622,458 | -0.10(-0.41%) |
Nov 23, 2015 | 24.33 | 24.83 | 24.15 | 24.45 | 3,048,721 | +0.19(+0.77%) |
Nov 20, 2015 | 23.94 | 24.44 | 23.94 | 24.26 | 2,558,239 | +0.48(+2.02%) |
Nov 19, 2015 | 23.97 | 24.22 | 23.72 | 23.78 | 3,136,329 | -0.20(-0.84%) |
Nov 18, 2015 | 23.39 | 24.01 | 23.35 | 23.98 | 3,074,024 | +0.61(+2.61%) |
Nov 17, 2015 | 23.78 | 23.78 | 23.07 | 23.37 | 3,546,764 | -0.36(-1.53%) |
Nov 16, 2015 | 23.06 | 23.74 | 23.06 | 23.74 | 3,430,710 | +0.61(+2.64%) |
Nov 13, 2015 | 23.95 | 23.99 | 22.99 | 23.13 | 4,483,776 | -1.08(-4.44%) |
Nov 12, 2015 | 24.14 | 24.53 | 23.99 | 24.20 | 2,947,450 | -0.07(-0.29%) |
Nov 11, 2015 | 24.70 | 24.76 | 24.10 | 24.27 | 2,768,254 | -0.39(-1.59%) |
Nov 10, 2015 | 24.62 | 24.79 | 24.27 | 24.66 | 2,846,637 | +0.05(+0.19%) |
Nov 09, 2015 | 25.11 | 25.22 | 24.36 | 24.62 | 3,424,809 | -0.67(-2.65%) |
Nov 06, 2015 | 25.33 | 25.56 | 24.82 | 25.29 | 3,844,012 | -0.03(-0.12%) |
Nov 05, 2015 | 25.43 | 25.63 | 25.03 | 25.32 | 3,278,275 | +0.09(+0.37%) |
Nov 04, 2015 | 25.59 | 25.63 | 24.96 | 25.23 | 4,320,385 | -0.25(-1.00%) |
Nov 03, 2015 | 25.09 | 25.60 | 24.95 | 25.48 | 5,601,138 | +0.26(+1.04%) |
Nov 02, 2015 | 24.59 | 25.28 | 24.33 | 25.22 | 6,587,419 | +0.59(+2.41%) |
Oct 30, 2015 | 24.40 | 24.68 | 23.70 | 24.63 | 7,556,587 | +0.22(+0.92%) |
Oct 29, 2015 | 23.60 | 24.53 | 22.67 | 24.40 | 17,809,710 | +3.12(+14.67%) |
Oct 28, 2015 | 20.83 | 21.40 | 20.82 | 21.28 | 6,174,045 | +0.42(+2.03%) |
Oct 27, 2015 | 20.51 | 20.91 | 20.30 | 20.86 | 6,922,859 | +0.06(+0.30%) |
Oct 26, 2015 | 20.40 | 20.92 | 20.01 | 20.79 | 10,009,475 | -0.07(-0.33%) |
Oct 23, 2015 | 21.83 | 21.91 | 20.78 | 20.86 | 9,046,033 | -0.89(-4.08%) |
Oct 22, 2015 | 21.70 | 21.88 | 21.36 | 21.75 | 4,736,777 | +0.15(+0.71%) |
Oct 21, 2015 | 21.69 | 22.22 | 21.50 | 21.60 | 8,419,425 | +0.19(+0.86%) |
Oct 20, 2015 | 21.23 | 21.44 | 20.50 | 21.41 | 15,843,748 | +0.18(+0.87%) |
Oct 19, 2015 | 22.20 | 22.24 | 21.16 | 21.23 | 11,398,866 | -0.98(-4.41%) |
Oct 16, 2015 | 22.34 | 22.44 | 22.11 | 22.20 | 4,309,287 | +0.08(+0.35%) |
Oct 15, 2015 | 22.29 | 22.34 | 21.97 | 22.13 | 3,272,822 | -0.07(-0.31%) |
Oct 14, 2015 | 22.51 | 22.71 | 22.10 | 22.20 | 4,021,136 | -0.32(-1.40%) |
Oct 13, 2015 | 22.80 | 23.04 | 22.50 | 22.51 | 1,967,195 | -0.36(-1.58%) |
Oct 12, 2015 | 22.71 | 22.91 | 22.66 | 22.88 | 1,630,306 | +0.18(+0.78%) |
Oct 09, 2015 | 22.70 | 22.87 | 22.45 | 22.70 | 2,381,251 | +0.00(+0.00%) |
Oct 08, 2015 | 22.30 | 22.78 | 22.23 | 22.70 | 2,704,144 | +0.38(+1.69%) |
Oct 07, 2015 | 22.47 | 22.67 | 22.19 | 22.32 | 3,487,700 | -0.06(-0.28%) |
Oct 06, 2015 | 22.87 | 22.87 | 22.29 | 22.38 | 2,863,913 | -0.45(-1.99%) |
Oct 05, 2015 | 22.57 | 22.91 | 22.46 | 22.84 | 4,194,343 | +0.45(+2.03%) |
Oct 02, 2015 | 21.84 | 22.38 | 21.53 | 22.38 | 3,392,112 | +0.23(+1.04%) |
Oct 01, 2015 | 22.31 | 22.37 | 21.85 | 22.15 | 3,589,057 | -0.16(-0.73%) |
Sep 30, 2015 | 21.94 | 22.34 | 21.87 | 22.31 | 4,516,283 | +0.70(+3.25%) |
Sep 29, 2015 | 21.96 | 22.17 | 21.46 | 21.61 | 4,099,663 | -0.35(-1.58%) |
Sep 28, 2015 | 22.53 | 22.72 | 21.94 | 21.96 | 3,998,597 | -0.67(-2.96%) |
Sep 25, 2015 | 23.04 | 23.17 | 22.50 | 22.63 | 2,895,673 | -0.15(-0.64%) |
Sep 24, 2015 | 22.54 | 22.89 | 22.23 | 22.77 | 4,330,951 | +0.06(+0.27%) |
Sep 23, 2015 | 23.07 | 23.13 | 22.60 | 22.71 | 2,523,920 | -0.35(-1.54%) |
Sep 22, 2015 | 22.97 | 23.13 | 22.76 | 23.07 | 3,614,844 | -0.16(-0.70%) |
Sep 21, 2015 | 23.25 | 23.46 | 22.96 | 23.23 | 5,176,154 | +0.09(+0.40%) |
Sep 18, 2015 | 23.52 | 23.70 | 23.09 | 23.14 | 6,296,309 | -0.68(-2.85%) |
Sep 17, 2015 | 23.90 | 24.07 | 23.65 | 23.82 | 8,260,115 | +0.49(+2.08%) |
Sep 16, 2015 | 23.08 | 23.40 | 22.91 | 23.33 | 4,321,444 | +0.27(+1.17%) |
Sep 15, 2015 | 22.98 | 23.13 | 22.76 | 23.06 | 3,433,408 | +0.12(+0.54%) |
Sep 14, 2015 | 23.06 | 23.17 | 22.81 | 22.94 | 2,220,086 | -0.17(-0.73%) |
Sep 11, 2015 | 22.88 | 23.11 | 22.70 | 23.11 | 2,795,893 | +0.16(+0.71%) |
Sep 10, 2015 | 22.83 | 23.10 | 22.80 | 22.94 | 2,511,667 | -0.01(-0.03%) |
Sep 09, 2015 | 23.50 | 23.57 | 22.89 | 22.95 | 5,147,007 | -0.29(-1.26%) |
Sep 08, 2015 | 23.30 | 23.42 | 23.04 | 23.25 | 3,482,002 | +0.45(+1.96%) |
Sep 04, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 3,683,204 | -0.25(-1.07%) |
Sep 03, 2015 | 23.18 | 23.47 | 22.85 | 23.04 | 4,408,506 | -0.06(-0.27%) |
Sep 02, 2015 | 22.95 | 23.11 | 22.55 | 23.11 | 4,641,933 | +0.45(+2.01%) |