Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.30 | 24.37 | 24.12 | 24.18 | 4,715,091 | -0.11(-0.46%) |
Nov 27, 2015 | 24.27 | 24.35 | 24.17 | 24.29 | 1,622,603 | -0.03(-0.13%) |
Nov 25, 2015 | 24.37 | 24.33 | 24.33 | 24.33 | 2,789,556 | -0.02(-0.07%) |
Nov 24, 2015 | 24.33 | 24.57 | 24.17 | 24.34 | 5,268,912 | -0.17(-0.69%) |
Nov 23, 2015 | 24.26 | 24.64 | 24.22 | 24.51 | 4,822,424 | +0.14(+0.59%) |
Nov 20, 2015 | 24.29 | 24.44 | 24.17 | 24.37 | 4,761,434 | +0.21(+0.86%) |
Nov 19, 2015 | 23.98 | 24.37 | 23.82 | 24.16 | 5,563,268 | +0.19(+0.80%) |
Nov 18, 2015 | 23.64 | 24.05 | 23.59 | 23.97 | 6,813,875 | +0.35(+1.49%) |
Nov 17, 2015 | 23.49 | 23.92 | 23.34 | 23.61 | 7,514,479 | +0.25(+1.06%) |
Nov 16, 2015 | 22.97 | 23.50 | 22.81 | 23.37 | 7,255,436 | +0.40(+1.74%) |
Nov 13, 2015 | 23.33 | 23.73 | 22.80 | 22.97 | 9,240,292 | -0.75(-3.17%) |
Nov 12, 2015 | 23.56 | 23.94 | 23.35 | 23.72 | 9,681,552 | +0.07(+0.30%) |
Nov 11, 2015 | 23.85 | 23.89 | 23.56 | 23.65 | 5,092,508 | -0.04(-0.17%) |
Nov 10, 2015 | 23.35 | 23.88 | 23.17 | 23.69 | 10,195,870 | +0.30(+1.27%) |
Nov 09, 2015 | 25.12 | 25.16 | 22.97 | 23.39 | 20,433,576 | -1.98(-7.79%) |
Nov 06, 2015 | 25.07 | 25.40 | 24.97 | 25.37 | 4,586,435 | +0.25(+0.99%) |
Nov 05, 2015 | 25.35 | 25.44 | 25.01 | 25.12 | 3,905,410 | -0.18(-0.70%) |
Nov 04, 2015 | 25.78 | 25.91 | 25.25 | 25.29 | 6,042,248 | -0.49(-1.89%) |
Nov 03, 2015 | 25.36 | 25.86 | 25.23 | 25.78 | 5,460,294 | +0.39(+1.54%) |
Nov 02, 2015 | 25.14 | 25.47 | 25.00 | 25.39 | 4,519,394 | +0.28(+1.12%) |
Oct 30, 2015 | 25.01 | 25.28 | 24.95 | 25.11 | 4,564,178 | +0.16(+0.64%) |
Oct 29, 2015 | 25.17 | 25.34 | 24.93 | 24.95 | 4,263,969 | -0.40(-1.58%) |
Oct 28, 2015 | 25.20 | 25.46 | 24.82 | 25.35 | 7,952,354 | +0.12(+0.48%) |
Oct 27, 2015 | 24.54 | 25.23 | 24.37 | 25.23 | 8,534,511 | +0.53(+2.14%) |
Oct 26, 2015 | 25.12 | 25.25 | 24.68 | 24.70 | 7,656,159 | -0.49(-1.94%) |
Oct 23, 2015 | 24.40 | 25.23 | 24.14 | 25.19 | 16,025,326 | +1.38(+5.81%) |
Oct 22, 2015 | 23.97 | 24.25 | 23.66 | 23.81 | 11,101,343 | -0.03(-0.13%) |
Oct 21, 2015 | 24.21 | 24.33 | 23.76 | 23.84 | 6,679,899 | -0.35(-1.45%) |
Oct 20, 2015 | 23.85 | 24.25 | 23.81 | 24.19 | 5,257,380 | +0.24(+1.00%) |
Oct 19, 2015 | 23.76 | 23.98 | 23.71 | 23.95 | 4,356,531 | +0.09(+0.37%) |
Oct 16, 2015 | 24.03 | 24.13 | 23.77 | 23.86 | 5,108,461 | -0.14(-0.57%) |
Oct 15, 2015 | 23.69 | 24.10 | 23.20 | 24.00 | 5,628,620 | +0.36(+1.52%) |
Oct 14, 2015 | 23.81 | 24.14 | 23.60 | 23.64 | 6,485,484 | -0.19(-0.81%) |
Oct 13, 2015 | 23.61 | 23.98 | 23.57 | 23.83 | 4,518,763 | +0.05(+0.20%) |
Oct 12, 2015 | 23.52 | 23.80 | 23.44 | 23.78 | 4,293,900 | +0.26(+1.12%) |
Oct 09, 2015 | 23.81 | 23.85 | 23.29 | 23.52 | 7,282,388 | -0.32(-1.34%) |
Oct 08, 2015 | 23.50 | 24.02 | 23.44 | 23.84 | 10,849,963 | +0.30(+1.29%) |
Oct 07, 2015 | 23.37 | 23.64 | 22.74 | 23.53 | 17,293,876 | +0.80(+3.52%) |
Oct 06, 2015 | 22.80 | 23.02 | 22.53 | 22.73 | 8,981,607 | -0.06(-0.28%) |
Oct 05, 2015 | 22.09 | 22.89 | 22.00 | 22.80 | 10,735,583 | +1.06(+4.90%) |
Oct 02, 2015 | 20.59 | 21.75 | 20.45 | 21.73 | 11,663,498 | +0.90(+4.34%) |
Oct 01, 2015 | 20.57 | 20.85 | 20.38 | 20.83 | 8,497,112 | +0.26(+1.28%) |
Sep 30, 2015 | 20.25 | 20.65 | 20.25 | 20.57 | 9,122,052 | +0.54(+2.68%) |
Sep 29, 2015 | 19.93 | 20.16 | 19.87 | 20.03 | 6,534,706 | +0.10(+0.52%) |
Sep 28, 2015 | 20.17 | 20.35 | 19.90 | 19.93 | 5,175,912 | -0.30(-1.46%) |
Sep 25, 2015 | 20.42 | 20.54 | 20.11 | 20.22 | 5,994,986 | -0.02(-0.12%) |
Sep 24, 2015 | 20.10 | 20.29 | 19.87 | 20.25 | 4,921,590 | -0.04(-0.20%) |
Sep 23, 2015 | 20.26 | 20.36 | 20.10 | 20.29 | 4,711,520 | +0.09(+0.44%) |
Sep 22, 2015 | 20.29 | 20.39 | 20.02 | 20.20 | 5,045,669 | -0.41(-1.98%) |
Sep 21, 2015 | 20.48 | 20.80 | 20.44 | 20.61 | 6,180,711 | +0.18(+0.86%) |
Sep 18, 2015 | 20.40 | 20.77 | 20.36 | 20.43 | 9,412,785 | -0.22(-1.05%) |
Sep 17, 2015 | 20.66 | 20.92 | 20.56 | 20.65 | 5,506,791 | -0.12(-0.58%) |
Sep 16, 2015 | 20.63 | 20.81 | 20.60 | 20.77 | 5,826,260 | +0.13(+0.62%) |
Sep 15, 2015 | 20.27 | 20.68 | 20.25 | 20.64 | 4,708,862 | +0.38(+1.86%) |
Sep 14, 2015 | 20.29 | 20.32 | 20.12 | 20.26 | 4,462,083 | +0.06(+0.28%) |
Sep 11, 2015 | 20.23 | 20.36 | 20.05 | 20.21 | 3,855,170 | -0.29(-1.40%) |
Sep 10, 2015 | 20.26 | 20.61 | 20.18 | 20.49 | 5,419,202 | +0.30(+1.47%) |
Sep 09, 2015 | 20.71 | 20.80 | 20.16 | 20.20 | 5,905,985 | -0.24(-1.17%) |
Sep 08, 2015 | 20.32 | 20.46 | 20.11 | 20.44 | 5,197,337 | +0.39(+1.96%) |
Sep 04, 2015 | 19.98 | 20.05 | 20.05 | 20.05 | 5,553,360 | -0.17(-0.83%) |
Sep 03, 2015 | 20.17 | 20.44 | 20.05 | 20.21 | 6,281,561 | -0.03(-0.16%) |
Sep 02, 2015 | 20.27 | 20.28 | 19.85 | 20.25 | 5,291,622 | +0.30(+1.48%) |