Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.73 | 23.80 | 23.69 | 23.71 | 14,862,733 | +0.09(+0.38%) |
Nov 27, 2015 | 23.65 | 23.70 | 23.60 | 23.62 | 4,914,820 | +0.23(+0.97%) |
Nov 25, 2015 | 23.40 | 23.39 | 23.39 | 23.39 | 7,268,153 | +0.21(+0.89%) |
Nov 24, 2015 | 23.00 | 23.21 | 23.00 | 23.19 | 7,798,091 | -0.12(-0.52%) |
Nov 23, 2015 | 23.39 | 23.47 | 23.26 | 23.31 | 6,839,109 | -0.11(-0.45%) |
Nov 20, 2015 | 23.42 | 23.52 | 23.39 | 23.41 | 8,772,819 | +0.09(+0.37%) |
Nov 19, 2015 | 23.35 | 23.42 | 23.29 | 23.33 | 8,039,269 | -0.05(-0.23%) |
Nov 18, 2015 | 23.24 | 23.41 | 23.17 | 23.38 | 11,708,974 | +0.19(+0.83%) |
Nov 17, 2015 | 23.22 | 23.36 | 23.12 | 23.19 | 12,514,849 | +0.19(+0.82%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.65 | 23.00 | 9,822,333 | +0.37(+1.61%) |
Nov 13, 2015 | 22.65 | 22.81 | 22.51 | 22.63 | 11,162,053 | -0.11(-0.50%) |
Nov 12, 2015 | 22.97 | 23.05 | 22.75 | 22.75 | 11,929,590 | -0.46(-2.00%) |
Nov 11, 2015 | 23.30 | 23.35 | 23.19 | 23.21 | 13,218,422 | +0.08(+0.36%) |
Nov 10, 2015 | 23.04 | 23.17 | 23.01 | 23.13 | 26,409,552 | +0.03(+0.13%) |
Nov 09, 2015 | 23.28 | 23.30 | 22.99 | 23.10 | 9,592,463 | -0.36(-1.54%) |
Nov 06, 2015 | 23.42 | 23.49 | 23.25 | 23.46 | 11,754,277 | +0.17(+0.71%) |
Nov 05, 2015 | 23.33 | 23.39 | 23.21 | 23.29 | 14,389,110 | +0.07(+0.31%) |
Nov 04, 2015 | 23.32 | 23.33 | 23.14 | 23.22 | 8,515,645 | +0.05(+0.23%) |
Nov 03, 2015 | 23.04 | 23.24 | 23.04 | 23.17 | 7,551,795 | +0.03(+0.13%) |
Nov 02, 2015 | 23.07 | 23.16 | 23.02 | 23.14 | 7,483,137 | +0.24(+1.05%) |
Oct 30, 2015 | 22.83 | 23.02 | 22.80 | 22.90 | 7,358,418 | -0.01(-0.05%) |
Oct 29, 2015 | 22.87 | 22.95 | 22.79 | 22.91 | 14,024,446 | -0.17(-0.75%) |
Oct 28, 2015 | 22.76 | 23.09 | 22.72 | 23.08 | 20,718,598 | +0.42(+1.86%) |
Oct 27, 2015 | 22.66 | 22.74 | 22.60 | 22.66 | 18,227,356 | -0.15(-0.66%) |
Oct 26, 2015 | 22.94 | 22.94 | 22.76 | 22.81 | 9,483,766 | -0.18(-0.80%) |
Oct 23, 2015 | 22.92 | 23.04 | 22.85 | 23.00 | 21,003,612 | +0.49(+2.16%) |
Oct 22, 2015 | 22.22 | 22.55 | 22.22 | 22.51 | 15,593,838 | +0.80(+3.70%) |
Oct 21, 2015 | 21.87 | 21.91 | 21.70 | 21.71 | 6,876,067 | +0.00(+0.00%) |
Oct 20, 2015 | 21.67 | 21.77 | 21.64 | 21.71 | 6,119,917 | -0.14(-0.64%) |
Oct 19, 2015 | 21.80 | 21.87 | 21.77 | 21.85 | 4,117,240 | +0.03(+0.16%) |
Oct 16, 2015 | 21.73 | 21.81 | 21.65 | 21.81 | 5,505,953 | -0.04(-0.17%) |
Oct 15, 2015 | 21.66 | 21.85 | 21.60 | 21.85 | 8,465,961 | +0.46(+2.17%) |
Oct 14, 2015 | 21.48 | 21.60 | 21.35 | 21.39 | 6,181,689 | -0.11(-0.49%) |
Oct 13, 2015 | 21.47 | 21.67 | 21.45 | 21.49 | 5,026,442 | -0.27(-1.25%) |
Oct 12, 2015 | 21.72 | 21.82 | 21.69 | 21.76 | 5,362,358 | -0.05(-0.22%) |
Oct 09, 2015 | 21.79 | 21.84 | 21.70 | 21.81 | 14,554,750 | +0.02(+0.09%) |
Oct 08, 2015 | 21.51 | 21.80 | 21.51 | 21.79 | 5,123,967 | +0.10(+0.47%) |
Oct 07, 2015 | 21.65 | 21.77 | 21.46 | 21.69 | 8,491,211 | +0.32(+1.50%) |
Oct 06, 2015 | 21.42 | 21.56 | 21.32 | 21.37 | 8,253,825 | -0.03(-0.12%) |
Oct 05, 2015 | 21.24 | 21.42 | 21.19 | 21.40 | 9,662,065 | +0.52(+2.51%) |
Oct 02, 2015 | 20.27 | 20.88 | 20.22 | 20.87 | 11,616,583 | +0.29(+1.41%) |
Oct 01, 2015 | 20.68 | 20.69 | 20.34 | 20.58 | 10,030,628 | -0.00(-0.02%) |
Sep 30, 2015 | 20.61 | 20.68 | 20.41 | 20.59 | 12,419,480 | +0.46(+2.26%) |
Sep 29, 2015 | 20.11 | 20.23 | 19.96 | 20.13 | 11,732,251 | +0.08(+0.41%) |
Sep 28, 2015 | 20.37 | 20.39 | 20.02 | 20.05 | 11,527,576 | -0.41(-2.03%) |
Sep 25, 2015 | 20.66 | 20.72 | 20.37 | 20.46 | 13,713,254 | +0.23(+1.12%) |
Sep 24, 2015 | 20.08 | 20.32 | 19.84 | 20.24 | 40,897,128 | -0.28(-1.38%) |
Sep 23, 2015 | 20.69 | 20.71 | 20.46 | 20.52 | 7,840,947 | -0.16(-0.77%) |
Sep 22, 2015 | 20.72 | 20.77 | 20.52 | 20.68 | 14,254,224 | -0.57(-2.66%) |
Sep 21, 2015 | 21.24 | 21.36 | 21.11 | 21.24 | 7,996,405 | +0.10(+0.47%) |
Sep 18, 2015 | 20.94 | 21.21 | 20.94 | 21.14 | 13,490,942 | -0.41(-1.90%) |
Sep 17, 2015 | 21.61 | 21.86 | 21.50 | 21.56 | 11,149,938 | -0.13(-0.59%) |
Sep 16, 2015 | 21.59 | 21.71 | 21.50 | 21.68 | 11,424,325 | +0.35(+1.64%) |
Sep 15, 2015 | 21.14 | 21.36 | 21.08 | 21.33 | 8,044,288 | +0.25(+1.20%) |
Sep 14, 2015 | 21.14 | 21.20 | 21.01 | 21.08 | 8,215,024 | -0.18(-0.85%) |
Sep 11, 2015 | 21.18 | 21.27 | 21.13 | 21.26 | 6,703,862 | -0.17(-0.81%) |
Sep 10, 2015 | 21.41 | 21.51 | 21.32 | 21.43 | 10,424,804 | +0.06(+0.26%) |
Sep 09, 2015 | 21.97 | 21.99 | 21.35 | 21.38 | 18,568,314 | -0.17(-0.77%) |
Sep 08, 2015 | 21.55 | 21.61 | 21.38 | 21.54 | 13,561,077 | +0.46(+2.16%) |
Sep 04, 2015 | 21.11 | 21.09 | 21.09 | 21.09 | 9,840,718 | -0.44(-2.05%) |
Sep 03, 2015 | 21.62 | 21.81 | 21.49 | 21.53 | 14,066,414 | +0.16(+0.74%) |
Sep 02, 2015 | 21.39 | 21.40 | 21.12 | 21.37 | 15,077,443 | +0.38(+1.83%) |