Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.63 | 23.83 | 23.52 | 23.74 | 1,701,574 | +0.10(+0.43%) |
Nov 27, 2015 | 23.41 | 23.72 | 23.32 | 23.64 | 1,030,244 | +0.16(+0.67%) |
Nov 25, 2015 | 23.55 | 23.48 | 23.48 | 23.48 | 2,362,786 | -0.13(-0.55%) |
Nov 24, 2015 | 23.43 | 23.69 | 23.15 | 23.61 | 2,478,853 | +0.03(+0.12%) |
Nov 23, 2015 | 23.38 | 23.65 | 23.27 | 23.58 | 2,611,363 | +0.19(+0.83%) |
Nov 20, 2015 | 22.91 | 23.39 | 22.89 | 23.39 | 3,014,518 | +0.54(+2.35%) |
Nov 19, 2015 | 22.97 | 23.10 | 22.73 | 22.85 | 2,849,203 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.05 | 22.35 | 22.97 | 4,571,892 | +0.72(+3.25%) |
Nov 17, 2015 | 22.20 | 22.45 | 22.18 | 22.24 | 2,471,993 | +0.06(+0.29%) |
Nov 16, 2015 | 21.73 | 22.20 | 21.63 | 22.18 | 2,288,131 | +0.39(+1.79%) |
Nov 13, 2015 | 21.80 | 21.87 | 21.53 | 21.79 | 2,283,635 | -0.21(-0.97%) |
Nov 12, 2015 | 22.18 | 22.24 | 21.97 | 22.00 | 1,995,321 | -0.37(-1.66%) |
Nov 11, 2015 | 22.27 | 22.38 | 22.00 | 22.37 | 2,538,580 | +0.22(+1.00%) |
Nov 10, 2015 | 21.75 | 22.22 | 21.59 | 22.15 | 4,014,684 | -0.08(-0.37%) |
Nov 09, 2015 | 22.35 | 22.40 | 21.94 | 22.24 | 1,609,582 | -0.18(-0.78%) |
Nov 06, 2015 | 22.15 | 22.41 | 22.10 | 22.41 | 1,467,811 | +0.28(+1.25%) |
Nov 05, 2015 | 22.12 | 22.24 | 22.08 | 22.13 | 1,726,036 | +0.00(+0.00%) |
Nov 04, 2015 | 22.45 | 22.47 | 21.70 | 22.13 | 4,035,952 | -0.27(-1.20%) |
Nov 03, 2015 | 21.24 | 22.53 | 21.18 | 22.40 | 6,288,126 | +1.12(+5.26%) |
Nov 02, 2015 | 21.24 | 21.38 | 21.03 | 21.28 | 2,659,313 | +0.04(+0.17%) |
Oct 30, 2015 | 21.16 | 21.33 | 20.96 | 21.25 | 2,782,676 | +0.15(+0.70%) |
Oct 29, 2015 | 21.33 | 21.36 | 20.83 | 21.10 | 2,157,796 | -0.21(-1.00%) |
Oct 28, 2015 | 20.88 | 21.31 | 20.77 | 21.31 | 1,832,191 | +0.35(+1.68%) |
Oct 27, 2015 | 20.69 | 21.27 | 20.60 | 20.96 | 4,687,046 | +0.15(+0.71%) |
Oct 26, 2015 | 21.17 | 21.25 | 20.80 | 20.81 | 3,278,784 | -0.57(-2.68%) |
Oct 23, 2015 | 21.48 | 21.51 | 21.29 | 21.39 | 1,877,512 | +0.16(+0.74%) |
Oct 22, 2015 | 21.08 | 21.30 | 20.87 | 21.23 | 2,725,484 | +0.32(+1.55%) |
Oct 21, 2015 | 21.48 | 21.53 | 20.83 | 20.90 | 3,662,157 | -0.50(-2.33%) |
Oct 20, 2015 | 21.14 | 21.60 | 21.14 | 21.40 | 2,487,628 | +0.26(+1.22%) |
Oct 19, 2015 | 21.24 | 21.29 | 21.02 | 21.14 | 3,252,856 | -0.18(-0.82%) |
Oct 16, 2015 | 21.57 | 21.63 | 21.14 | 21.32 | 2,474,030 | -0.13(-0.60%) |
Oct 15, 2015 | 21.23 | 21.45 | 21.18 | 21.45 | 2,729,826 | +0.29(+1.35%) |
Oct 14, 2015 | 20.93 | 21.24 | 20.79 | 21.16 | 4,072,709 | +0.29(+1.37%) |
Oct 13, 2015 | 20.84 | 21.17 | 20.82 | 20.88 | 2,872,445 | -0.18(-0.83%) |
Oct 12, 2015 | 20.89 | 21.18 | 20.79 | 21.05 | 2,823,079 | +0.23(+1.11%) |
Oct 09, 2015 | 21.01 | 21.11 | 20.74 | 20.82 | 4,792,664 | +0.04(+0.18%) |
Oct 08, 2015 | 20.94 | 20.98 | 20.54 | 20.78 | 2,738,198 | -0.19(-0.93%) |
Oct 07, 2015 | 20.65 | 21.09 | 20.52 | 20.98 | 5,307,479 | +0.47(+2.30%) |
Oct 06, 2015 | 20.80 | 21.00 | 19.94 | 20.51 | 8,822,886 | -0.30(-1.42%) |
Oct 05, 2015 | 20.30 | 21.03 | 20.14 | 20.80 | 7,031,007 | +0.54(+2.65%) |
Oct 02, 2015 | 20.24 | 20.36 | 20.07 | 20.27 | 4,589,183 | -0.21(-1.04%) |
Oct 01, 2015 | 20.57 | 20.70 | 20.22 | 20.48 | 3,690,055 | -0.20(-0.98%) |
Sep 30, 2015 | 20.66 | 20.78 | 20.48 | 20.68 | 4,413,086 | +0.31(+1.50%) |
Sep 29, 2015 | 20.04 | 20.43 | 19.80 | 20.38 | 3,851,276 | +0.36(+1.80%) |
Sep 28, 2015 | 20.04 | 20.37 | 19.82 | 20.02 | 5,517,416 | -0.21(-1.05%) |
Sep 25, 2015 | 19.74 | 21.26 | 19.66 | 20.23 | 14,995,578 | +2.20(+12.21%) |
Sep 24, 2015 | 17.45 | 18.10 | 17.37 | 18.03 | 4,444,217 | +0.38(+2.15%) |
Sep 23, 2015 | 17.84 | 17.96 | 17.59 | 17.65 | 1,758,070 | -0.19(-1.09%) |
Sep 22, 2015 | 18.05 | 18.13 | 17.73 | 17.84 | 2,888,006 | -0.67(-3.60%) |
Sep 21, 2015 | 18.67 | 18.81 | 18.38 | 18.51 | 1,869,749 | +0.01(+0.05%) |
Sep 18, 2015 | 18.40 | 18.59 | 18.39 | 18.50 | 3,884,851 | -0.20(-1.09%) |
Sep 17, 2015 | 18.85 | 19.06 | 18.68 | 18.70 | 1,892,525 | -0.23(-1.22%) |
Sep 16, 2015 | 18.57 | 18.99 | 18.57 | 18.94 | 1,921,978 | +0.34(+1.84%) |
Sep 15, 2015 | 18.29 | 18.67 | 18.28 | 18.59 | 1,274,383 | +0.37(+2.03%) |
Sep 14, 2015 | 18.52 | 18.57 | 18.13 | 18.22 | 1,331,922 | -0.06(-0.30%) |
Sep 11, 2015 | 17.98 | 18.30 | 17.88 | 18.28 | 1,359,753 | +0.16(+0.87%) |
Sep 10, 2015 | 17.90 | 18.27 | 17.77 | 18.12 | 1,827,434 | +0.20(+1.14%) |
Sep 09, 2015 | 18.30 | 18.39 | 17.89 | 17.92 | 2,313,873 | -0.24(-1.32%) |
Sep 08, 2015 | 17.88 | 18.22 | 17.88 | 18.16 | 1,504,187 | +0.58(+3.31%) |
Sep 04, 2015 | 17.61 | 17.58 | 17.58 | 17.58 | 1,590,907 | -0.32(-1.81%) |
Sep 03, 2015 | 17.47 | 18.01 | 17.43 | 17.90 | 1,785,576 | +0.57(+3.31%) |
Sep 02, 2015 | 17.48 | 17.52 | 17.20 | 17.33 | 2,505,122 | +0.06(+0.32%) |