Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.87 | 22.90 | 22.65 | 22.67 | 1,089,200 | -0.05(-0.22%) |
Nov 27, 2015 | 22.77 | 22.80 | 22.69 | 22.72 | 1,089,076 | +0.34(+1.52%) |
Nov 25, 2015 | 22.43 | 22.37 | 22.37 | 22.37 | 852,011 | +0.06(+0.26%) |
Nov 24, 2015 | 22.09 | 22.32 | 22.08 | 22.32 | 1,049,971 | +0.06(+0.26%) |
Nov 23, 2015 | 22.32 | 22.42 | 22.20 | 22.26 | 713,089 | -0.20(-0.89%) |
Nov 20, 2015 | 22.51 | 22.57 | 22.42 | 22.46 | 905,273 | +0.01(+0.04%) |
Nov 19, 2015 | 22.37 | 22.51 | 22.32 | 22.45 | 1,085,753 | +0.23(+1.05%) |
Nov 18, 2015 | 22.22 | 22.23 | 22.02 | 22.22 | 1,078,015 | +0.12(+0.53%) |
Nov 17, 2015 | 22.18 | 22.30 | 22.06 | 22.10 | 1,231,787 | +0.17(+0.76%) |
Nov 16, 2015 | 21.70 | 21.94 | 21.68 | 21.93 | 1,003,128 | +0.25(+1.15%) |
Nov 13, 2015 | 21.67 | 21.85 | 21.60 | 21.68 | 1,057,208 | -0.29(-1.33%) |
Nov 12, 2015 | 21.93 | 22.15 | 21.89 | 21.97 | 989,894 | -0.12(-0.53%) |
Nov 11, 2015 | 22.15 | 22.20 | 22.01 | 22.09 | 946,878 | -0.06(-0.26%) |
Nov 10, 2015 | 22.00 | 22.19 | 21.95 | 22.15 | 1,004,085 | -0.16(-0.71%) |
Nov 09, 2015 | 22.56 | 22.57 | 22.17 | 22.31 | 1,174,645 | -0.32(-1.43%) |
Nov 06, 2015 | 22.71 | 22.75 | 22.45 | 22.63 | 1,388,357 | +0.08(+0.37%) |
Nov 05, 2015 | 22.63 | 22.64 | 22.40 | 22.55 | 1,421,888 | +0.27(+1.20%) |
Nov 04, 2015 | 22.26 | 22.61 | 22.16 | 22.28 | 2,314,754 | -0.33(-1.47%) |
Nov 03, 2015 | 22.47 | 22.66 | 22.43 | 22.62 | 971,835 | -0.06(-0.26%) |
Nov 02, 2015 | 22.67 | 22.72 | 22.55 | 22.67 | 1,001,640 | +0.25(+1.11%) |
Oct 30, 2015 | 22.44 | 22.57 | 22.33 | 22.42 | 1,639,461 | +0.19(+0.86%) |
Oct 29, 2015 | 22.13 | 22.25 | 22.10 | 22.23 | 1,370,388 | -0.01(-0.04%) |
Oct 28, 2015 | 22.25 | 22.44 | 22.02 | 22.24 | 1,569,578 | +0.32(+1.48%) |
Oct 27, 2015 | 22.06 | 22.06 | 21.83 | 21.92 | 1,622,934 | +0.22(+1.00%) |
Oct 26, 2015 | 21.69 | 21.78 | 21.55 | 21.70 | 1,303,135 | -0.10(-0.46%) |
Oct 23, 2015 | 21.78 | 21.88 | 21.73 | 21.80 | 1,757,704 | +0.29(+1.35%) |
Oct 22, 2015 | 21.28 | 21.54 | 21.24 | 21.51 | 1,616,295 | +0.34(+1.61%) |
Oct 21, 2015 | 21.28 | 21.35 | 21.14 | 21.17 | 983,170 | +0.01(+0.04%) |
Oct 20, 2015 | 21.09 | 21.22 | 21.05 | 21.16 | 1,253,414 | -0.11(-0.51%) |
Oct 19, 2015 | 21.21 | 21.28 | 21.13 | 21.27 | 891,009 | +0.02(+0.08%) |
Oct 16, 2015 | 21.22 | 21.27 | 21.05 | 21.25 | 1,056,232 | +0.02(+0.08%) |
Oct 15, 2015 | 21.10 | 21.26 | 21.08 | 21.23 | 1,107,786 | +0.18(+0.87%) |
Oct 14, 2015 | 21.10 | 21.17 | 20.98 | 21.05 | 1,319,445 | +0.06(+0.28%) |
Oct 13, 2015 | 20.80 | 21.12 | 20.78 | 20.99 | 2,321,225 | -0.12(-0.55%) |
Oct 12, 2015 | 21.05 | 21.21 | 21.02 | 21.11 | 1,119,575 | -0.22(-1.02%) |
Oct 09, 2015 | 21.26 | 21.39 | 21.25 | 21.33 | 1,317,910 | +0.30(+1.43%) |
Oct 08, 2015 | 20.50 | 21.05 | 20.48 | 21.03 | 1,577,312 | +0.26(+1.24%) |
Oct 07, 2015 | 20.59 | 20.87 | 20.57 | 20.77 | 1,557,274 | +0.17(+0.85%) |
Oct 06, 2015 | 20.46 | 20.69 | 20.43 | 20.59 | 2,063,182 | +0.10(+0.49%) |
Oct 05, 2015 | 20.42 | 20.52 | 20.34 | 20.49 | 1,210,322 | +0.42(+2.07%) |
Oct 02, 2015 | 19.64 | 20.09 | 19.59 | 20.08 | 1,688,591 | +0.38(+1.94%) |
Oct 01, 2015 | 19.84 | 19.84 | 19.51 | 19.69 | 1,616,770 | +0.17(+0.85%) |
Sep 30, 2015 | 19.64 | 19.64 | 19.42 | 19.53 | 1,662,568 | +0.14(+0.73%) |
Sep 29, 2015 | 19.39 | 19.50 | 19.29 | 19.39 | 2,248,053 | +0.08(+0.43%) |
Sep 28, 2015 | 19.49 | 19.49 | 19.28 | 19.30 | 1,587,730 | -0.42(-2.11%) |
Sep 25, 2015 | 19.86 | 19.96 | 19.64 | 19.72 | 1,549,994 | -0.01(-0.04%) |
Sep 24, 2015 | 19.54 | 19.74 | 19.39 | 19.73 | 2,753,849 | -0.13(-0.67%) |
Sep 23, 2015 | 20.03 | 20.04 | 19.78 | 19.86 | 1,877,732 | -0.05(-0.25%) |
Sep 22, 2015 | 19.95 | 20.00 | 19.79 | 19.91 | 1,902,458 | -0.42(-2.05%) |
Sep 21, 2015 | 20.46 | 20.48 | 20.24 | 20.33 | 1,226,177 | -0.06(-0.29%) |
Sep 18, 2015 | 20.55 | 20.64 | 20.34 | 20.39 | 2,124,059 | -0.55(-2.62%) |
Sep 17, 2015 | 20.75 | 21.17 | 20.74 | 20.93 | 2,923,846 | -0.25(-1.18%) |
Sep 16, 2015 | 21.13 | 21.23 | 21.04 | 21.18 | 1,489,930 | +0.13(+0.63%) |
Sep 15, 2015 | 20.94 | 21.08 | 20.89 | 21.05 | 1,969,275 | -0.26(-1.21%) |
Sep 14, 2015 | 21.38 | 21.38 | 21.19 | 21.31 | 1,466,183 | -0.22(-1.01%) |
Sep 11, 2015 | 21.41 | 21.57 | 21.34 | 21.53 | 1,798,858 | +0.07(+0.31%) |
Sep 10, 2015 | 21.38 | 21.55 | 21.32 | 21.46 | 1,995,639 | +0.11(+0.51%) |
Sep 09, 2015 | 21.78 | 21.79 | 21.33 | 21.35 | 1,435,687 | -0.15(-0.70%) |
Sep 08, 2015 | 21.45 | 21.51 | 21.28 | 21.50 | 1,768,555 | +0.57(+2.70%) |
Sep 04, 2015 | 20.84 | 20.93 | 20.93 | 20.93 | 1,276,454 | -0.22(-1.02%) |
Sep 03, 2015 | 21.19 | 21.31 | 21.12 | 21.15 | 2,743,564 | -0.11(-0.51%) |
Sep 02, 2015 | 21.32 | 21.32 | 21.09 | 21.26 | 2,513,000 | +0.40(+1.92%) |