Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.59 | 23.79 | 23.48 | 23.70 | 1,704,034 | +0.10(+0.43%) |
Nov 27, 2015 | 23.38 | 23.69 | 23.29 | 23.60 | 1,031,733 | +0.16(+0.67%) |
Nov 25, 2015 | 23.52 | 23.44 | 23.44 | 23.44 | 2,366,202 | -0.13(-0.55%) |
Nov 24, 2015 | 23.40 | 23.66 | 23.12 | 23.57 | 2,482,436 | +0.03(+0.12%) |
Nov 23, 2015 | 23.34 | 23.61 | 23.24 | 23.55 | 2,615,138 | +0.19(+0.83%) |
Nov 20, 2015 | 22.88 | 23.36 | 22.85 | 23.35 | 3,018,876 | +0.54(+2.36%) |
Nov 19, 2015 | 22.93 | 23.06 | 22.69 | 22.81 | 2,853,322 | -0.12(-0.52%) |
Nov 18, 2015 | 22.46 | 23.02 | 22.31 | 22.93 | 4,578,502 | +0.72(+3.25%) |
Nov 17, 2015 | 22.17 | 22.42 | 22.15 | 22.21 | 2,475,567 | +0.06(+0.29%) |
Nov 16, 2015 | 21.69 | 22.17 | 21.60 | 22.15 | 2,291,439 | +0.39(+1.79%) |
Nov 13, 2015 | 21.77 | 21.84 | 21.50 | 21.76 | 2,286,937 | -0.21(-0.97%) |
Nov 12, 2015 | 22.15 | 22.20 | 21.93 | 21.97 | 1,998,206 | -0.37(-1.66%) |
Nov 11, 2015 | 22.24 | 22.35 | 21.97 | 22.34 | 2,542,251 | +0.22(+1.00%) |
Nov 10, 2015 | 21.71 | 22.19 | 21.56 | 22.12 | 4,020,488 | -0.08(-0.37%) |
Nov 09, 2015 | 22.31 | 22.37 | 21.90 | 22.20 | 1,611,909 | -0.18(-0.78%) |
Nov 06, 2015 | 22.12 | 22.38 | 22.07 | 22.38 | 1,469,933 | +0.28(+1.25%) |
Nov 05, 2015 | 22.08 | 22.20 | 22.05 | 22.10 | 1,728,532 | +0.00(+0.00%) |
Nov 04, 2015 | 22.42 | 22.43 | 21.67 | 22.10 | 4,041,787 | -0.27(-1.20%) |
Nov 03, 2015 | 21.21 | 22.50 | 21.15 | 22.37 | 6,297,217 | +1.12(+5.26%) |
Nov 02, 2015 | 21.21 | 21.35 | 21.00 | 21.25 | 2,663,158 | +0.04(+0.17%) |
Oct 30, 2015 | 21.13 | 21.30 | 20.93 | 21.22 | 2,786,700 | +0.15(+0.70%) |
Oct 29, 2015 | 21.30 | 21.33 | 20.80 | 21.07 | 2,160,915 | -0.21(-1.00%) |
Oct 28, 2015 | 20.85 | 21.28 | 20.75 | 21.28 | 1,834,840 | +0.35(+1.68%) |
Oct 27, 2015 | 20.66 | 21.24 | 20.57 | 20.93 | 4,693,822 | +0.15(+0.71%) |
Oct 26, 2015 | 21.14 | 21.22 | 20.77 | 20.78 | 3,283,524 | -0.57(-2.68%) |
Oct 23, 2015 | 21.45 | 21.48 | 21.26 | 21.35 | 1,880,226 | +0.16(+0.74%) |
Oct 22, 2015 | 21.05 | 21.27 | 20.84 | 21.20 | 2,729,425 | +0.32(+1.55%) |
Oct 21, 2015 | 21.45 | 21.50 | 20.80 | 20.87 | 3,667,451 | -0.50(-2.33%) |
Oct 20, 2015 | 21.11 | 21.57 | 21.11 | 21.37 | 2,491,225 | +0.26(+1.22%) |
Oct 19, 2015 | 21.21 | 21.26 | 20.99 | 21.11 | 3,257,559 | -0.18(-0.82%) |
Oct 16, 2015 | 21.54 | 21.60 | 21.11 | 21.29 | 2,477,607 | -0.13(-0.60%) |
Oct 15, 2015 | 21.20 | 21.42 | 21.15 | 21.42 | 2,733,773 | +0.29(+1.35%) |
Oct 14, 2015 | 20.90 | 21.21 | 20.76 | 21.13 | 4,078,597 | +0.29(+1.37%) |
Oct 13, 2015 | 20.81 | 21.14 | 20.79 | 20.85 | 2,876,598 | -0.18(-0.83%) |
Oct 12, 2015 | 20.86 | 21.15 | 20.76 | 21.02 | 2,827,161 | +0.23(+1.11%) |
Oct 09, 2015 | 20.98 | 21.08 | 20.71 | 20.79 | 4,799,593 | +0.04(+0.18%) |
Oct 08, 2015 | 20.91 | 20.95 | 20.51 | 20.75 | 2,742,157 | -0.19(-0.93%) |
Oct 07, 2015 | 20.62 | 21.06 | 20.49 | 20.95 | 5,315,153 | +0.47(+2.30%) |
Oct 06, 2015 | 20.77 | 20.97 | 19.91 | 20.48 | 8,835,641 | -0.30(-1.42%) |
Oct 05, 2015 | 20.27 | 21.00 | 20.11 | 20.77 | 7,041,172 | +0.54(+2.65%) |
Oct 02, 2015 | 20.21 | 20.33 | 20.04 | 20.24 | 4,595,817 | -0.21(-1.04%) |
Oct 01, 2015 | 20.54 | 20.67 | 20.19 | 20.45 | 3,695,390 | -0.20(-0.98%) |
Sep 30, 2015 | 20.63 | 20.75 | 20.45 | 20.65 | 4,419,466 | +0.30(+1.50%) |
Sep 29, 2015 | 20.01 | 20.40 | 19.78 | 20.35 | 3,856,844 | +0.36(+1.80%) |
Sep 28, 2015 | 20.02 | 20.34 | 19.79 | 19.99 | 5,525,393 | -0.21(-1.05%) |
Sep 25, 2015 | 19.71 | 21.23 | 19.63 | 20.20 | 15,017,258 | +2.20(+12.21%) |
Sep 24, 2015 | 17.42 | 18.07 | 17.35 | 18.00 | 4,450,643 | +0.38(+2.15%) |
Sep 23, 2015 | 17.82 | 17.93 | 17.57 | 17.62 | 1,760,612 | -0.19(-1.09%) |
Sep 22, 2015 | 18.02 | 18.10 | 17.71 | 17.82 | 2,892,181 | -0.66(-3.60%) |
Sep 21, 2015 | 18.64 | 18.79 | 18.35 | 18.48 | 1,872,452 | +0.01(+0.05%) |
Sep 18, 2015 | 18.37 | 18.57 | 18.36 | 18.47 | 3,890,468 | -0.20(-1.09%) |
Sep 17, 2015 | 18.82 | 19.04 | 18.65 | 18.68 | 1,895,261 | -0.23(-1.22%) |
Sep 16, 2015 | 18.54 | 18.96 | 18.54 | 18.91 | 1,924,757 | +0.34(+1.84%) |
Sep 15, 2015 | 18.26 | 18.64 | 18.25 | 18.57 | 1,276,225 | +0.37(+2.03%) |
Sep 14, 2015 | 18.49 | 18.55 | 18.10 | 18.20 | 1,333,848 | -0.06(-0.30%) |
Sep 11, 2015 | 17.96 | 18.27 | 17.85 | 18.25 | 1,361,719 | +0.16(+0.87%) |
Sep 10, 2015 | 17.87 | 18.24 | 17.75 | 18.10 | 1,830,076 | +0.20(+1.14%) |
Sep 09, 2015 | 18.27 | 18.36 | 17.86 | 17.89 | 2,317,218 | -0.24(-1.32%) |
Sep 08, 2015 | 17.86 | 18.19 | 17.86 | 18.13 | 1,506,361 | +0.58(+3.31%) |
Sep 04, 2015 | 17.59 | 17.55 | 17.55 | 17.55 | 1,593,207 | -0.32(-1.81%) |
Sep 03, 2015 | 17.44 | 17.98 | 17.40 | 17.87 | 1,788,157 | +0.57(+3.31%) |
Sep 02, 2015 | 17.46 | 17.50 | 17.17 | 17.30 | 2,508,743 | +0.06(+0.32%) |