Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.00 | 23.02 | 22.74 | 22.89 | 4,619,719 | +0.10(+0.42%) |
Nov 27, 2015 | 22.76 | 22.83 | 22.73 | 22.80 | 1,023,204 | +0.21(+0.92%) |
Nov 25, 2015 | 22.47 | 22.59 | 22.59 | 22.59 | 1,443,899 | +0.12(+0.54%) |
Nov 24, 2015 | 22.13 | 22.49 | 22.08 | 22.47 | 2,886,074 | +0.20(+0.90%) |
Nov 23, 2015 | 22.57 | 22.69 | 22.17 | 22.27 | 4,697,821 | -0.52(-2.30%) |
Nov 20, 2015 | 22.79 | 22.88 | 22.75 | 22.79 | 2,905,258 | -0.04(-0.16%) |
Nov 19, 2015 | 22.79 | 22.85 | 22.56 | 22.83 | 4,391,683 | +0.18(+0.81%) |
Nov 18, 2015 | 22.63 | 22.67 | 22.36 | 22.65 | 2,698,944 | +0.17(+0.78%) |
Nov 17, 2015 | 22.44 | 22.61 | 22.40 | 22.47 | 2,249,849 | +0.29(+1.31%) |
Nov 16, 2015 | 22.15 | 22.22 | 21.91 | 22.18 | 2,301,702 | +0.14(+0.62%) |
Nov 13, 2015 | 21.98 | 22.22 | 21.96 | 22.04 | 2,606,540 | -0.24(-1.07%) |
Nov 12, 2015 | 22.49 | 22.58 | 22.25 | 22.28 | 3,516,501 | -0.19(-0.83%) |
Nov 11, 2015 | 22.53 | 22.69 | 22.47 | 22.47 | 1,800,833 | -0.05(-0.22%) |
Nov 10, 2015 | 22.40 | 22.54 | 22.28 | 22.52 | 2,013,715 | +0.05(+0.20%) |
Nov 09, 2015 | 22.48 | 22.54 | 22.38 | 22.47 | 1,632,643 | -0.40(-1.75%) |
Nov 06, 2015 | 22.70 | 22.87 | 22.70 | 22.87 | 4,200,090 | -0.16(-0.71%) |
Nov 05, 2015 | 23.34 | 23.36 | 22.80 | 23.03 | 6,960,395 | +0.72(+3.21%) |
Nov 04, 2015 | 22.60 | 22.67 | 22.16 | 22.32 | 5,102,884 | -0.27(-1.22%) |
Nov 03, 2015 | 22.48 | 22.68 | 22.37 | 22.59 | 5,348,815 | +0.25(+1.10%) |
Nov 02, 2015 | 22.33 | 22.43 | 22.28 | 22.35 | 2,973,582 | +0.20(+0.90%) |
Oct 30, 2015 | 22.44 | 22.58 | 22.14 | 22.15 | 3,019,512 | +0.05(+0.23%) |
Oct 29, 2015 | 22.28 | 22.60 | 22.05 | 22.10 | 8,559,822 | -1.59(-6.70%) |
Oct 28, 2015 | 23.47 | 23.85 | 23.42 | 23.68 | 3,975,149 | +0.35(+1.48%) |
Oct 27, 2015 | 23.00 | 23.37 | 22.98 | 23.34 | 5,287,839 | +0.29(+1.25%) |
Oct 26, 2015 | 22.90 | 23.15 | 22.85 | 23.05 | 2,457,489 | -0.15(-0.66%) |
Oct 23, 2015 | 22.75 | 23.49 | 22.68 | 23.20 | 6,258,496 | +0.86(+3.86%) |
Oct 22, 2015 | 22.35 | 22.41 | 22.02 | 22.34 | 6,640,393 | -0.32(-1.40%) |
Oct 21, 2015 | 22.76 | 22.83 | 22.32 | 22.66 | 4,749,096 | -0.12(-0.51%) |
Oct 20, 2015 | 23.32 | 23.33 | 22.69 | 22.78 | 3,050,940 | -0.56(-2.39%) |
Oct 19, 2015 | 23.31 | 23.52 | 23.12 | 23.33 | 5,184,029 | +0.17(+0.76%) |
Oct 16, 2015 | 22.79 | 23.19 | 22.70 | 23.16 | 4,738,778 | +0.76(+3.38%) |
Oct 15, 2015 | 22.03 | 22.41 | 22.03 | 22.40 | 7,641,208 | +0.11(+0.49%) |
Oct 14, 2015 | 22.19 | 22.35 | 22.06 | 22.29 | 4,256,192 | -0.05(-0.21%) |
Oct 13, 2015 | 22.63 | 22.79 | 22.31 | 22.34 | 3,927,276 | -0.85(-3.66%) |
Oct 12, 2015 | 22.90 | 23.23 | 22.88 | 23.19 | 2,263,481 | +0.45(+1.96%) |
Oct 09, 2015 | 22.48 | 22.82 | 22.48 | 22.74 | 5,367,889 | -0.05(-0.22%) |
Oct 08, 2015 | 22.53 | 22.86 | 22.44 | 22.79 | 2,225,843 | +0.05(+0.24%) |
Oct 07, 2015 | 22.66 | 22.83 | 22.52 | 22.74 | 3,484,917 | -0.25(-1.07%) |
Oct 06, 2015 | 23.24 | 23.29 | 22.68 | 22.98 | 4,126,330 | -0.03(-0.11%) |
Oct 05, 2015 | 22.93 | 23.11 | 22.78 | 23.01 | 2,443,744 | +0.12(+0.51%) |
Oct 02, 2015 | 22.47 | 22.90 | 22.36 | 22.89 | 4,564,540 | +0.03(+0.15%) |
Oct 01, 2015 | 22.64 | 22.90 | 22.58 | 22.86 | 3,114,692 | +0.27(+1.20%) |
Sep 30, 2015 | 22.39 | 22.68 | 22.26 | 22.59 | 4,057,986 | +0.34(+1.54%) |
Sep 29, 2015 | 22.37 | 22.52 | 21.97 | 22.25 | 6,889,218 | -0.49(-2.14%) |
Sep 28, 2015 | 23.69 | 23.71 | 22.36 | 22.73 | 9,061,359 | -0.14(-0.62%) |
Sep 25, 2015 | 23.38 | 23.41 | 22.56 | 22.88 | 5,495,462 | -0.04(-0.18%) |
Sep 24, 2015 | 23.09 | 23.12 | 22.68 | 22.92 | 3,131,360 | -0.06(-0.27%) |
Sep 23, 2015 | 23.11 | 23.21 | 22.89 | 22.98 | 2,756,671 | +0.09(+0.40%) |
Sep 22, 2015 | 22.87 | 22.92 | 22.60 | 22.89 | 2,627,611 | -0.38(-1.63%) |
Sep 21, 2015 | 23.70 | 23.71 | 23.16 | 23.27 | 4,239,085 | +0.03(+0.11%) |
Sep 18, 2015 | 23.39 | 23.45 | 23.18 | 23.24 | 3,343,267 | -0.37(-1.55%) |
Sep 17, 2015 | 23.51 | 23.86 | 23.39 | 23.61 | 4,009,859 | +0.05(+0.21%) |
Sep 16, 2015 | 23.30 | 23.72 | 23.24 | 23.56 | 2,808,037 | +0.19(+0.80%) |
Sep 15, 2015 | 23.40 | 23.42 | 23.23 | 23.37 | 1,682,259 | +0.06(+0.27%) |
Sep 14, 2015 | 23.26 | 23.38 | 23.09 | 23.31 | 2,324,466 | -0.41(-1.72%) |
Sep 11, 2015 | 23.33 | 23.72 | 23.31 | 23.72 | 3,550,223 | +0.15(+0.65%) |
Sep 10, 2015 | 23.39 | 23.62 | 23.32 | 23.56 | 2,126,357 | +0.33(+1.42%) |
Sep 09, 2015 | 23.52 | 23.54 | 23.20 | 23.23 | 2,183,945 | -0.08(-0.34%) |
Sep 08, 2015 | 23.23 | 23.31 | 23.03 | 23.31 | 1,627,125 | +0.70(+3.07%) |
Sep 04, 2015 | 22.69 | 22.62 | 22.62 | 22.62 | 1,601,904 | -0.35(-1.54%) |
Sep 03, 2015 | 23.14 | 23.26 | 22.88 | 22.97 | 2,054,176 | -0.08(-0.34%) |
Sep 02, 2015 | 22.87 | 23.06 | 22.67 | 23.05 | 1,851,826 | +0.48(+2.12%) |