Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.80 | 22.95 | 22.55 | 22.62 | 1,399,920 | -0.19(-0.83%) |
Nov 27, 2015 | 23.02 | 23.02 | 22.72 | 22.80 | 598,107 | -0.28(-1.22%) |
Nov 25, 2015 | 22.92 | 23.09 | 23.09 | 23.09 | 518,587 | -0.18(-0.77%) |
Nov 24, 2015 | 23.21 | 23.33 | 22.76 | 23.27 | 1,326,185 | +0.02(+0.07%) |
Nov 23, 2015 | 22.79 | 23.38 | 22.79 | 23.25 | 1,350,205 | +0.37(+1.61%) |
Nov 20, 2015 | 23.20 | 23.42 | 22.76 | 22.88 | 1,602,661 | -0.21(-0.89%) |
Nov 19, 2015 | 23.24 | 23.46 | 23.07 | 23.09 | 859,715 | -0.25(-1.06%) |
Nov 18, 2015 | 23.04 | 23.40 | 22.80 | 23.34 | 1,999,979 | +0.46(+2.02%) |
Nov 17, 2015 | 22.86 | 23.37 | 22.76 | 22.87 | 1,563,360 | -0.03(-0.15%) |
Nov 16, 2015 | 22.86 | 23.24 | 22.56 | 22.91 | 1,441,392 | +0.24(+1.06%) |
Nov 13, 2015 | 22.28 | 22.89 | 22.20 | 22.67 | 2,096,306 | +0.34(+1.53%) |
Nov 12, 2015 | 23.89 | 23.89 | 22.17 | 22.33 | 3,814,067 | -1.56(-6.52%) |
Nov 11, 2015 | 24.33 | 24.33 | 23.75 | 23.89 | 1,673,346 | -0.34(-1.41%) |
Nov 10, 2015 | 24.39 | 24.47 | 24.08 | 24.23 | 1,760,358 | -0.16(-0.66%) |
Nov 09, 2015 | 25.04 | 25.19 | 24.27 | 24.39 | 2,324,473 | -0.71(-2.82%) |
Nov 06, 2015 | 24.96 | 25.22 | 24.33 | 25.09 | 2,094,949 | +0.83(+3.44%) |
Nov 05, 2015 | 23.79 | 24.48 | 23.59 | 24.26 | 1,845,611 | +0.43(+1.82%) |
Nov 04, 2015 | 23.86 | 23.95 | 23.67 | 23.83 | 1,349,523 | +0.01(+0.04%) |
Nov 03, 2015 | 24.12 | 24.23 | 23.69 | 23.82 | 1,383,575 | -0.31(-1.27%) |
Nov 02, 2015 | 23.41 | 24.29 | 23.39 | 24.12 | 1,714,434 | +0.76(+3.24%) |
Oct 30, 2015 | 23.21 | 23.53 | 23.12 | 23.37 | 1,385,093 | +0.17(+0.73%) |
Oct 29, 2015 | 22.80 | 23.32 | 22.46 | 23.20 | 1,193,887 | +0.42(+1.83%) |
Oct 28, 2015 | 22.60 | 22.84 | 22.52 | 22.78 | 1,642,058 | +0.20(+0.87%) |
Oct 27, 2015 | 22.46 | 22.63 | 22.25 | 22.58 | 1,333,064 | -0.01(-0.04%) |
Oct 26, 2015 | 22.74 | 22.78 | 22.24 | 22.59 | 1,591,351 | -0.12(-0.52%) |
Oct 23, 2015 | 22.57 | 23.03 | 22.40 | 22.71 | 2,148,999 | +0.19(+0.83%) |
Oct 22, 2015 | 23.55 | 23.61 | 22.30 | 22.52 | 2,622,690 | -1.00(-4.24%) |
Oct 21, 2015 | 23.89 | 24.18 | 23.49 | 23.52 | 1,880,679 | -0.54(-2.26%) |
Oct 20, 2015 | 24.23 | 24.38 | 24.03 | 24.06 | 1,152,784 | -0.15(-0.63%) |
Oct 19, 2015 | 23.85 | 24.23 | 23.81 | 24.22 | 1,454,720 | +0.26(+1.07%) |
Oct 16, 2015 | 24.02 | 24.26 | 23.74 | 23.96 | 1,720,636 | -0.02(-0.07%) |
Oct 15, 2015 | 23.47 | 23.98 | 23.36 | 23.98 | 1,568,628 | +0.72(+3.07%) |
Oct 14, 2015 | 22.90 | 23.37 | 22.82 | 23.26 | 1,538,354 | +0.32(+1.41%) |
Oct 13, 2015 | 23.33 | 23.50 | 22.86 | 22.94 | 1,599,119 | -0.49(-2.11%) |
Oct 12, 2015 | 23.27 | 23.50 | 23.20 | 23.43 | 948,971 | +0.15(+0.66%) |
Oct 09, 2015 | 23.67 | 23.80 | 23.25 | 23.28 | 1,331,431 | -0.25(-1.05%) |
Oct 08, 2015 | 23.32 | 23.57 | 23.02 | 23.53 | 1,441,806 | +0.09(+0.36%) |
Oct 07, 2015 | 22.85 | 23.56 | 22.72 | 23.44 | 1,976,902 | +0.74(+3.26%) |
Oct 06, 2015 | 22.33 | 22.74 | 22.27 | 22.70 | 1,500,578 | +0.31(+1.37%) |
Oct 05, 2015 | 21.73 | 22.46 | 21.73 | 22.40 | 2,191,500 | +0.88(+4.08%) |
Oct 02, 2015 | 20.90 | 21.58 | 20.90 | 21.52 | 2,386,431 | +0.29(+1.36%) |
Oct 01, 2015 | 21.35 | 21.46 | 21.03 | 21.23 | 1,942,153 | -0.06(-0.28%) |
Sep 30, 2015 | 21.53 | 21.60 | 21.18 | 21.29 | 2,875,542 | +0.00(+0.00%) |
Sep 29, 2015 | 21.15 | 21.34 | 20.89 | 21.29 | 1,429,768 | +0.20(+0.97%) |
Sep 28, 2015 | 21.83 | 21.88 | 21.06 | 21.08 | 1,697,410 | -0.86(-3.92%) |
Sep 25, 2015 | 22.12 | 22.18 | 21.77 | 21.94 | 1,348,345 | +0.03(+0.12%) |
Sep 24, 2015 | 21.38 | 21.99 | 21.23 | 21.92 | 1,712,891 | +0.37(+1.70%) |
Sep 23, 2015 | 21.56 | 21.88 | 21.51 | 21.55 | 1,567,838 | -0.02(-0.08%) |
Sep 22, 2015 | 20.93 | 21.59 | 20.93 | 21.57 | 1,590,442 | +0.30(+1.40%) |
Sep 21, 2015 | 21.58 | 21.62 | 21.16 | 21.27 | 1,111,533 | -0.11(-0.52%) |
Sep 18, 2015 | 21.56 | 21.72 | 21.31 | 21.38 | 2,366,598 | -0.48(-2.18%) |
Sep 17, 2015 | 21.80 | 22.16 | 21.78 | 21.86 | 1,153,579 | +0.05(+0.23%) |
Sep 16, 2015 | 21.54 | 21.83 | 21.47 | 21.81 | 1,162,209 | +0.21(+0.99%) |
Sep 15, 2015 | 21.54 | 21.75 | 21.42 | 21.60 | 993,962 | +0.18(+0.83%) |
Sep 14, 2015 | 21.62 | 21.63 | 21.31 | 21.42 | 1,068,270 | -0.27(-1.26%) |
Sep 11, 2015 | 21.57 | 21.77 | 21.47 | 21.69 | 903,223 | -0.08(-0.35%) |
Sep 10, 2015 | 21.47 | 21.90 | 21.33 | 21.77 | 1,134,037 | +0.30(+1.39%) |
Sep 09, 2015 | 21.65 | 21.85 | 21.27 | 21.47 | 2,177,947 | -0.10(-0.47%) |
Sep 08, 2015 | 21.81 | 21.88 | 21.54 | 21.57 | 1,429,191 | +0.11(+0.52%) |
Sep 04, 2015 | 21.54 | 21.46 | 21.46 | 21.46 | 1,427,875 | -0.36(-1.64%) |
Sep 03, 2015 | 22.14 | 22.25 | 21.73 | 21.82 | 2,109,282 | -0.32(-1.42%) |
Sep 02, 2015 | 21.71 | 22.63 | 21.71 | 22.13 | 3,740,941 | +1.01(+4.80%) |