Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.70 | 20.37 | 19.57 | 20.22 | 5,759,658 | +0.50(+2.54%) |
Nov 27, 2015 | 19.90 | 19.92 | 19.55 | 19.72 | 2,145,606 | -0.13(-0.65%) |
Nov 25, 2015 | 19.95 | 19.85 | 19.85 | 19.85 | 3,995,700 | -0.08(-0.40%) |
Nov 24, 2015 | 19.67 | 20.15 | 19.55 | 19.93 | 7,126,141 | +0.23(+1.17%) |
Nov 23, 2015 | 19.92 | 20.23 | 19.67 | 19.70 | 5,382,354 | -0.30(-1.50%) |
Nov 20, 2015 | 20.70 | 20.82 | 19.94 | 20.00 | 6,190,974 | -0.63(-3.05%) |
Nov 19, 2015 | 20.56 | 20.85 | 20.48 | 20.63 | 4,920,696 | +0.13(+0.63%) |
Nov 18, 2015 | 20.07 | 20.62 | 20.07 | 20.50 | 3,849,278 | +0.28(+1.38%) |
Nov 17, 2015 | 20.63 | 20.68 | 20.06 | 20.22 | 4,827,303 | -0.31(-1.51%) |
Nov 16, 2015 | 20.30 | 20.72 | 20.08 | 20.53 | 3,983,485 | +0.19(+0.93%) |
Nov 13, 2015 | 20.23 | 20.44 | 19.82 | 20.34 | 5,208,394 | +0.07(+0.35%) |
Nov 12, 2015 | 19.75 | 20.49 | 19.65 | 20.27 | 5,911,709 | +0.35(+1.76%) |
Nov 11, 2015 | 20.29 | 20.32 | 19.84 | 19.92 | 5,783,578 | -0.32(-1.58%) |
Nov 10, 2015 | 20.86 | 20.94 | 20.15 | 20.24 | 8,424,783 | -0.60(-2.88%) |
Nov 09, 2015 | 20.56 | 20.88 | 20.30 | 20.84 | 11,784,268 | +0.40(+1.96%) |
Nov 06, 2015 | 20.79 | 20.79 | 20.24 | 20.44 | 7,887,244 | -0.45(-2.15%) |
Nov 05, 2015 | 21.49 | 21.50 | 20.81 | 20.89 | 6,915,344 | -0.20(-0.95%) |
Nov 04, 2015 | 22.00 | 22.02 | 21.06 | 21.09 | 7,241,133 | -0.84(-3.83%) |
Nov 03, 2015 | 20.91 | 22.37 | 20.76 | 21.93 | 13,648,062 | +0.93(+4.43%) |
Nov 02, 2015 | 20.22 | 21.11 | 20.17 | 21.00 | 10,130,310 | +0.77(+3.81%) |
Oct 30, 2015 | 20.67 | 20.68 | 19.94 | 20.23 | 11,299,384 | -0.49(-2.36%) |
Oct 29, 2015 | 20.97 | 21.16 | 20.40 | 20.72 | 10,737,643 | -0.60(-2.81%) |
Oct 28, 2015 | 21.26 | 21.69 | 21.13 | 21.32 | 6,918,634 | +0.14(+0.66%) |
Oct 27, 2015 | 21.59 | 21.62 | 21.00 | 21.18 | 5,156,255 | -0.56(-2.58%) |
Oct 26, 2015 | 22.05 | 22.16 | 21.71 | 21.74 | 6,351,180 | -0.13(-0.59%) |
Oct 23, 2015 | 21.68 | 22.28 | 21.55 | 21.87 | 7,426,222 | +0.36(+1.67%) |
Oct 22, 2015 | 21.17 | 21.59 | 21.07 | 21.51 | 6,563,422 | +0.43(+2.04%) |
Oct 21, 2015 | 21.80 | 21.82 | 20.98 | 21.08 | 8,482,382 | -0.64(-2.95%) |
Oct 20, 2015 | 21.93 | 22.22 | 21.70 | 21.72 | 5,367,768 | -0.18(-0.82%) |
Oct 19, 2015 | 22.00 | 22.00 | 21.57 | 21.90 | 3,805,204 | +0.03(+0.14%) |
Oct 16, 2015 | 22.10 | 22.15 | 21.80 | 21.87 | 5,791,085 | -0.23(-1.04%) |
Oct 15, 2015 | 22.24 | 22.28 | 21.95 | 22.10 | 6,216,998 | +0.04(+0.18%) |
Oct 14, 2015 | 21.56 | 22.16 | 21.50 | 22.06 | 8,985,804 | +0.54(+2.51%) |
Oct 13, 2015 | 21.60 | 21.66 | 21.25 | 21.52 | 6,446,886 | +0.07(+0.33%) |
Oct 12, 2015 | 21.80 | 21.88 | 21.28 | 21.45 | 3,490,381 | -0.29(-1.33%) |
Oct 09, 2015 | 22.05 | 22.17 | 21.67 | 21.74 | 6,445,003 | -0.16(-0.73%) |
Oct 08, 2015 | 21.94 | 22.11 | 21.62 | 21.90 | 13,398,619 | -0.26(-1.17%) |
Oct 07, 2015 | 21.30 | 22.20 | 21.26 | 22.16 | 15,378,175 | +0.96(+4.53%) |
Oct 06, 2015 | 21.01 | 21.75 | 21.01 | 21.20 | 10,875,754 | +0.22(+1.05%) |
Oct 05, 2015 | 21.36 | 21.42 | 20.80 | 20.98 | 12,801,582 | +0.48(+2.34%) |
Oct 02, 2015 | 19.62 | 20.50 | 19.47 | 20.50 | 7,111,878 | +0.80(+4.06%) |
Oct 01, 2015 | 20.69 | 20.74 | 19.61 | 19.70 | 7,470,427 | -0.85(-4.14%) |
Sep 30, 2015 | 20.49 | 20.66 | 20.17 | 20.55 | 7,190,020 | +0.26(+1.28%) |
Sep 29, 2015 | 20.14 | 20.71 | 20.12 | 20.29 | 6,854,446 | +0.15(+0.74%) |
Sep 28, 2015 | 20.53 | 20.54 | 19.82 | 20.14 | 7,565,375 | -0.53(-2.56%) |
Sep 25, 2015 | 21.20 | 21.20 | 20.55 | 20.67 | 5,708,204 | -0.34(-1.62%) |
Sep 24, 2015 | 20.78 | 21.15 | 20.50 | 21.01 | 11,536,356 | +0.05(+0.24%) |
Sep 23, 2015 | 22.19 | 22.20 | 20.88 | 20.96 | 11,125,966 | -1.19(-5.37%) |
Sep 22, 2015 | 23.22 | 23.22 | 21.93 | 22.15 | 12,697,232 | -1.55(-6.54%) |
Sep 21, 2015 | 24.28 | 24.31 | 23.57 | 23.70 | 8,138,171 | -0.75(-3.07%) |
Sep 18, 2015 | 24.88 | 24.99 | 24.37 | 24.45 | 7,258,463 | -0.64(-2.55%) |
Sep 17, 2015 | 25.47 | 25.55 | 25.06 | 25.09 | 4,025,397 | -0.43(-1.68%) |
Sep 16, 2015 | 25.03 | 25.58 | 24.80 | 25.52 | 5,552,055 | +0.54(+2.16%) |
Sep 15, 2015 | 24.63 | 25.05 | 24.53 | 24.98 | 3,037,339 | +0.35(+1.42%) |
Sep 14, 2015 | 25.03 | 25.05 | 24.59 | 24.63 | 3,708,720 | -0.34(-1.36%) |
Sep 11, 2015 | 25.14 | 25.18 | 24.79 | 24.97 | 3,274,595 | -0.38(-1.50%) |
Sep 10, 2015 | 25.46 | 25.62 | 25.25 | 25.35 | 3,563,407 | -0.14(-0.55%) |
Sep 09, 2015 | 25.72 | 25.91 | 25.45 | 25.49 | 5,355,758 | -0.07(-0.27%) |
Sep 08, 2015 | 25.86 | 25.94 | 25.39 | 25.56 | 5,744,332 | +0.10(+0.39%) |
Sep 04, 2015 | 25.50 | 25.46 | 25.46 | 25.46 | 2,986,200 | -0.38(-1.47%) |
Sep 03, 2015 | 25.55 | 26.06 | 25.42 | 25.84 | 3,003,428 | +0.30(+1.17%) |
Sep 02, 2015 | 25.63 | 25.71 | 25.23 | 25.54 | 4,328,086 | +0.12(+0.47%) |