Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.05 | 16.41 | 16.02 | 16.38 | 5,095,248 | -0.23(-1.38%) |
Nov 27, 2015 | 16.40 | 16.64 | 16.40 | 16.61 | 3,404,188 | -0.63(-3.68%) |
Nov 25, 2015 | 17.65 | 17.24 | 17.24 | 17.24 | 3,146,242 | -0.75(-4.17%) |
Nov 24, 2015 | 17.77 | 18.10 | 17.77 | 17.99 | 2,284,944 | +0.25(+1.41%) |
Nov 23, 2015 | 17.87 | 18.08 | 17.70 | 17.74 | 2,153,125 | -0.43(-2.34%) |
Nov 20, 2015 | 18.67 | 18.69 | 18.12 | 18.17 | 2,181,785 | -0.27(-1.47%) |
Nov 19, 2015 | 18.44 | 18.58 | 18.37 | 18.44 | 2,821,009 | +0.14(+0.74%) |
Nov 18, 2015 | 18.18 | 18.39 | 17.97 | 18.30 | 2,544,234 | +0.41(+2.30%) |
Nov 17, 2015 | 18.21 | 18.21 | 17.85 | 17.89 | 2,429,295 | -0.44(-2.39%) |
Nov 16, 2015 | 18.27 | 18.50 | 17.97 | 18.33 | 2,374,563 | -0.01(-0.04%) |
Nov 13, 2015 | 18.44 | 18.49 | 18.08 | 18.33 | 3,518,408 | +0.24(+1.31%) |
Nov 12, 2015 | 18.17 | 18.48 | 18.00 | 18.10 | 4,743,851 | -0.80(-4.22%) |
Nov 11, 2015 | 19.41 | 19.41 | 18.87 | 18.89 | 2,181,104 | -0.61(-3.15%) |
Nov 10, 2015 | 19.36 | 19.56 | 19.23 | 19.51 | 5,908,294 | -0.04(-0.21%) |
Nov 09, 2015 | 19.76 | 19.87 | 19.34 | 19.55 | 4,668,041 | -0.49(-2.43%) |
Nov 06, 2015 | 19.87 | 20.16 | 19.71 | 20.04 | 7,263,996 | -1.26(-5.93%) |
Nov 05, 2015 | 21.64 | 21.69 | 21.16 | 21.30 | 3,443,964 | -0.88(-3.96%) |
Nov 04, 2015 | 22.66 | 22.72 | 22.05 | 22.18 | 2,336,932 | -0.01(-0.03%) |
Nov 03, 2015 | 21.76 | 22.35 | 21.71 | 22.18 | 1,683,638 | +0.57(+2.66%) |
Nov 02, 2015 | 21.43 | 21.68 | 21.39 | 21.61 | 1,639,299 | -0.17(-0.78%) |
Oct 30, 2015 | 21.86 | 21.95 | 21.68 | 21.78 | 2,135,374 | +0.20(+0.91%) |
Oct 29, 2015 | 21.54 | 22.01 | 21.54 | 21.58 | 2,250,917 | -0.92(-4.08%) |
Oct 28, 2015 | 21.95 | 22.84 | 21.95 | 22.50 | 1,907,220 | -0.05(-0.21%) |
Oct 27, 2015 | 22.63 | 22.82 | 22.47 | 22.55 | 2,507,802 | -0.72(-3.10%) |
Oct 26, 2015 | 23.78 | 23.78 | 23.27 | 23.27 | 1,158,928 | -0.35(-1.49%) |
Oct 23, 2015 | 23.73 | 23.88 | 23.43 | 23.62 | 1,748,556 | +0.38(+1.63%) |
Oct 22, 2015 | 23.03 | 23.51 | 23.02 | 23.24 | 1,876,662 | +0.53(+2.35%) |
Oct 21, 2015 | 23.07 | 23.08 | 22.62 | 22.71 | 1,465,665 | -0.05(-0.21%) |
Oct 20, 2015 | 22.43 | 22.97 | 22.43 | 22.76 | 1,933,933 | -0.20(-0.88%) |
Oct 19, 2015 | 23.21 | 23.24 | 22.86 | 22.96 | 1,409,049 | -0.68(-2.86%) |
Oct 16, 2015 | 23.95 | 24.00 | 23.55 | 23.63 | 1,356,127 | -0.55(-2.29%) |
Oct 15, 2015 | 24.01 | 24.19 | 23.84 | 24.19 | 1,530,275 | -0.01(-0.06%) |
Oct 14, 2015 | 24.20 | 24.32 | 23.92 | 24.20 | 2,508,177 | +0.48(+2.02%) |
Oct 13, 2015 | 23.67 | 24.13 | 23.61 | 23.72 | 1,780,197 | -0.69(-2.82%) |
Oct 12, 2015 | 24.71 | 24.73 | 24.32 | 24.41 | 2,278,535 | -0.20(-0.80%) |
Oct 09, 2015 | 24.53 | 24.76 | 24.48 | 24.61 | 2,335,354 | +0.52(+2.16%) |
Oct 08, 2015 | 23.55 | 24.16 | 23.46 | 24.09 | 1,661,131 | +0.87(+3.75%) |
Oct 07, 2015 | 23.36 | 23.59 | 22.83 | 23.22 | 4,434,573 | +1.14(+5.17%) |
Oct 06, 2015 | 21.79 | 22.13 | 21.69 | 22.07 | 5,927,724 | +0.03(+0.15%) |
Oct 05, 2015 | 21.62 | 22.19 | 21.60 | 22.04 | 2,644,872 | +0.26(+1.18%) |
Oct 02, 2015 | 21.08 | 21.78 | 20.83 | 21.78 | 2,813,329 | +0.67(+3.17%) |
Oct 01, 2015 | 21.27 | 21.43 | 20.91 | 21.12 | 2,221,048 | +0.41(+1.96%) |
Sep 30, 2015 | 20.44 | 20.74 | 20.37 | 20.71 | 1,810,610 | +0.59(+2.92%) |
Sep 29, 2015 | 20.11 | 20.24 | 19.85 | 20.12 | 2,885,090 | +0.24(+1.22%) |
Sep 28, 2015 | 20.12 | 20.14 | 19.71 | 19.88 | 3,708,907 | -1.08(-5.15%) |
Sep 25, 2015 | 21.14 | 21.24 | 20.87 | 20.96 | 1,625,865 | -0.39(-1.80%) |
Sep 24, 2015 | 21.01 | 21.44 | 20.95 | 21.35 | 2,456,755 | +0.17(+0.80%) |
Sep 23, 2015 | 21.64 | 21.67 | 21.17 | 21.18 | 3,410,991 | -0.24(-1.13%) |
Sep 22, 2015 | 21.40 | 21.62 | 21.25 | 21.42 | 2,368,802 | -1.09(-4.83%) |
Sep 21, 2015 | 22.64 | 22.79 | 22.42 | 22.51 | 1,629,278 | -0.32(-1.39%) |
Sep 18, 2015 | 22.92 | 23.28 | 22.73 | 22.82 | 2,129,121 | -0.54(-2.31%) |
Sep 17, 2015 | 23.39 | 23.84 | 23.19 | 23.36 | 2,581,542 | -0.14(-0.57%) |
Sep 16, 2015 | 23.08 | 23.61 | 23.05 | 23.50 | 2,832,483 | +1.01(+4.47%) |
Sep 15, 2015 | 22.22 | 22.64 | 22.13 | 22.49 | 2,703,745 | +0.08(+0.36%) |
Sep 14, 2015 | 22.09 | 22.45 | 21.75 | 22.41 | 2,239,720 | +0.10(+0.45%) |
Sep 11, 2015 | 22.32 | 22.37 | 21.99 | 22.31 | 1,941,971 | +0.18(+0.79%) |
Sep 10, 2015 | 22.29 | 22.40 | 22.04 | 22.14 | 2,093,843 | -0.04(-0.18%) |
Sep 09, 2015 | 23.05 | 23.11 | 22.12 | 22.18 | 2,057,781 | +0.25(+1.14%) |
Sep 08, 2015 | 21.78 | 22.00 | 21.61 | 21.93 | 2,121,473 | +0.96(+4.56%) |
Sep 04, 2015 | 21.08 | 20.97 | 20.97 | 20.97 | 2,538,274 | -0.97(-4.42%) |
Sep 03, 2015 | 21.80 | 22.28 | 21.79 | 21.94 | 2,377,564 | +0.36(+1.66%) |
Sep 02, 2015 | 21.86 | 21.86 | 21.10 | 21.58 | 2,560,364 | +0.68(+3.24%) |