Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.87 | 21.95 | 21.41 | 21.52 | 655,973 | -0.34(-1.53%) |
Nov 27, 2015 | 21.56 | 21.89 | 21.56 | 21.85 | 279,762 | +0.29(+1.33%) |
Nov 25, 2015 | 21.37 | 21.57 | 21.57 | 21.57 | 739,206 | +0.24(+1.12%) |
Nov 24, 2015 | 21.36 | 21.60 | 21.06 | 21.33 | 1,480,816 | -0.21(-1.00%) |
Nov 23, 2015 | 21.25 | 21.69 | 21.01 | 21.54 | 708,205 | +0.30(+1.43%) |
Nov 20, 2015 | 21.35 | 21.48 | 21.19 | 21.24 | 514,782 | -0.03(-0.13%) |
Nov 19, 2015 | 21.59 | 21.82 | 21.12 | 21.27 | 603,322 | -0.37(-1.69%) |
Nov 18, 2015 | 20.85 | 21.69 | 20.78 | 21.63 | 1,165,433 | +0.84(+4.03%) |
Nov 17, 2015 | 20.72 | 20.95 | 20.60 | 20.79 | 554,782 | +0.10(+0.50%) |
Nov 16, 2015 | 20.44 | 20.77 | 20.44 | 20.69 | 803,493 | +0.17(+0.80%) |
Nov 13, 2015 | 20.49 | 20.81 | 20.36 | 20.53 | 832,807 | -0.02(-0.09%) |
Nov 12, 2015 | 20.88 | 21.09 | 20.52 | 20.54 | 751,134 | -0.47(-2.24%) |
Nov 11, 2015 | 21.44 | 21.44 | 21.00 | 21.02 | 934,693 | -0.34(-1.58%) |
Nov 10, 2015 | 20.77 | 21.36 | 20.77 | 21.35 | 648,581 | +0.48(+2.29%) |
Nov 09, 2015 | 20.97 | 21.05 | 20.68 | 20.88 | 736,622 | -0.19(-0.89%) |
Nov 06, 2015 | 20.85 | 21.08 | 20.69 | 21.06 | 675,128 | +0.16(+0.78%) |
Nov 05, 2015 | 20.93 | 21.14 | 20.70 | 20.90 | 780,258 | -0.03(-0.15%) |
Nov 04, 2015 | 21.06 | 21.12 | 20.78 | 20.93 | 695,261 | -0.09(-0.41%) |
Nov 03, 2015 | 21.16 | 21.32 | 20.94 | 21.02 | 1,739,113 | -0.24(-1.13%) |
Nov 02, 2015 | 20.76 | 21.50 | 20.73 | 21.26 | 1,532,250 | +0.52(+2.53%) |
Oct 30, 2015 | 20.56 | 20.83 | 20.48 | 20.73 | 1,081,128 | +0.20(+0.98%) |
Oct 29, 2015 | 20.28 | 20.85 | 20.22 | 20.53 | 1,935,665 | -0.03(-0.13%) |
Oct 28, 2015 | 21.89 | 21.89 | 19.72 | 20.56 | 3,956,148 | -2.00(-8.85%) |
Oct 27, 2015 | 22.45 | 22.67 | 22.29 | 22.55 | 777,328 | +0.08(+0.36%) |
Oct 26, 2015 | 22.43 | 22.64 | 22.30 | 22.47 | 469,171 | +0.02(+0.09%) |
Oct 23, 2015 | 22.04 | 22.56 | 21.90 | 22.45 | 765,302 | +0.57(+2.61%) |
Oct 22, 2015 | 22.58 | 22.58 | 21.45 | 21.88 | 884,092 | -0.66(-2.91%) |
Oct 21, 2015 | 22.67 | 22.76 | 22.16 | 22.54 | 1,002,618 | +0.03(+0.14%) |
Oct 20, 2015 | 22.49 | 22.64 | 22.34 | 22.51 | 465,215 | -0.04(-0.18%) |
Oct 19, 2015 | 22.22 | 22.74 | 22.21 | 22.55 | 545,698 | +0.22(+0.99%) |
Oct 16, 2015 | 22.06 | 22.50 | 21.91 | 22.33 | 3,040,045 | +0.27(+1.25%) |
Oct 15, 2015 | 21.49 | 22.08 | 21.47 | 22.05 | 887,418 | +0.52(+2.44%) |
Oct 14, 2015 | 21.98 | 22.24 | 21.40 | 21.53 | 912,789 | -0.39(-1.76%) |
Oct 13, 2015 | 22.26 | 22.46 | 21.86 | 21.91 | 883,071 | -0.49(-2.19%) |
Oct 12, 2015 | 22.26 | 22.49 | 22.03 | 22.40 | 575,127 | +0.21(+0.93%) |
Oct 09, 2015 | 22.09 | 22.29 | 21.89 | 22.20 | 637,812 | +0.17(+0.78%) |
Oct 08, 2015 | 22.15 | 22.22 | 21.74 | 22.02 | 1,023,722 | -0.13(-0.60%) |
Oct 07, 2015 | 21.98 | 22.47 | 21.71 | 22.16 | 1,435,870 | +0.26(+1.20%) |
Oct 06, 2015 | 21.96 | 22.09 | 21.67 | 21.90 | 1,230,849 | -0.14(-0.63%) |
Oct 05, 2015 | 22.14 | 22.44 | 21.72 | 22.03 | 2,820,480 | +0.04(+0.20%) |
Oct 02, 2015 | 21.18 | 22.02 | 20.94 | 21.99 | 1,153,266 | +0.58(+2.70%) |
Oct 01, 2015 | 21.78 | 21.98 | 21.12 | 21.41 | 1,137,450 | -0.32(-1.49%) |
Sep 30, 2015 | 21.60 | 21.88 | 21.39 | 21.74 | 1,106,477 | +0.38(+1.79%) |
Sep 29, 2015 | 20.90 | 21.84 | 20.90 | 21.35 | 1,347,903 | +0.45(+2.14%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.57 | 20.91 | 1,203,568 | -0.45(-2.09%) |
Sep 25, 2015 | 22.17 | 22.21 | 20.94 | 21.35 | 984,161 | -0.68(-3.08%) |
Sep 24, 2015 | 22.14 | 22.15 | 21.72 | 22.03 | 562,301 | -0.21(-0.96%) |
Sep 23, 2015 | 22.34 | 22.67 | 22.19 | 22.25 | 650,834 | -0.12(-0.53%) |
Sep 22, 2015 | 22.01 | 22.39 | 22.01 | 22.36 | 557,388 | +0.07(+0.31%) |
Sep 21, 2015 | 22.45 | 22.74 | 22.06 | 22.29 | 633,078 | -0.04(-0.20%) |
Sep 18, 2015 | 22.35 | 22.66 | 22.16 | 22.34 | 1,138,764 | -0.31(-1.35%) |
Sep 17, 2015 | 22.52 | 22.89 | 22.46 | 22.65 | 553,453 | +0.15(+0.66%) |
Sep 16, 2015 | 22.77 | 22.81 | 22.40 | 22.50 | 635,775 | -0.24(-1.04%) |
Sep 15, 2015 | 22.54 | 22.78 | 22.46 | 22.73 | 456,520 | +0.21(+0.93%) |
Sep 14, 2015 | 22.48 | 22.60 | 22.41 | 22.53 | 630,104 | +0.08(+0.38%) |
Sep 11, 2015 | 22.27 | 22.55 | 22.21 | 22.44 | 485,672 | +0.16(+0.74%) |
Sep 10, 2015 | 21.93 | 22.35 | 21.92 | 22.28 | 951,452 | +0.35(+1.59%) |
Sep 09, 2015 | 22.34 | 22.34 | 21.89 | 21.93 | 657,806 | -0.26(-1.15%) |
Sep 08, 2015 | 21.98 | 22.24 | 21.70 | 22.18 | 1,309,265 | +0.50(+2.31%) |
Sep 04, 2015 | 21.44 | 21.68 | 21.68 | 21.68 | 1,222,571 | +0.05(+0.22%) |
Sep 03, 2015 | 21.91 | 22.09 | 21.61 | 21.64 | 630,126 | -0.23(-1.03%) |
Sep 02, 2015 | 21.79 | 22.00 | 21.60 | 21.86 | 842,114 | +0.25(+1.14%) |