Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.77 | 22.02 | 21.64 | 21.97 | 8,367,219 | +0.17(+0.77%) |
Nov 27, 2015 | 21.66 | 21.90 | 21.63 | 21.80 | 2,189,974 | +0.15(+0.71%) |
Nov 25, 2015 | 21.79 | 21.65 | 21.65 | 21.65 | 4,215,503 | -0.16(-0.74%) |
Nov 24, 2015 | 21.70 | 21.89 | 21.59 | 21.81 | 4,093,539 | -0.01(-0.03%) |
Nov 23, 2015 | 22.08 | 22.22 | 21.80 | 21.82 | 4,875,792 | -0.22(-1.02%) |
Nov 20, 2015 | 21.93 | 22.06 | 21.61 | 22.04 | 7,082,022 | +0.20(+0.90%) |
Nov 19, 2015 | 21.47 | 21.88 | 21.47 | 21.84 | 6,151,438 | +0.56(+2.63%) |
Nov 18, 2015 | 21.04 | 21.33 | 20.73 | 21.28 | 8,225,393 | +0.25(+1.16%) |
Nov 17, 2015 | 21.33 | 21.56 | 21.00 | 21.04 | 4,008,190 | -0.27(-1.25%) |
Nov 16, 2015 | 21.38 | 21.52 | 21.19 | 21.31 | 4,201,585 | -0.11(-0.52%) |
Nov 13, 2015 | 21.14 | 21.52 | 21.10 | 21.42 | 7,595,054 | +0.31(+1.46%) |
Nov 12, 2015 | 21.08 | 21.45 | 21.04 | 21.11 | 7,606,543 | -0.04(-0.17%) |
Nov 11, 2015 | 20.70 | 21.15 | 20.63 | 21.14 | 6,792,398 | +0.51(+2.48%) |
Nov 10, 2015 | 20.41 | 20.82 | 20.38 | 20.63 | 3,846,678 | +0.25(+1.24%) |
Nov 09, 2015 | 20.42 | 20.52 | 20.22 | 20.38 | 5,911,852 | -0.12(-0.58%) |
Nov 06, 2015 | 21.00 | 21.05 | 20.33 | 20.50 | 5,735,585 | -0.78(-3.65%) |
Nov 05, 2015 | 21.66 | 21.68 | 21.22 | 21.28 | 4,360,379 | -0.41(-1.90%) |
Nov 04, 2015 | 21.47 | 21.76 | 21.43 | 21.69 | 7,094,247 | +0.20(+0.91%) |
Nov 03, 2015 | 21.55 | 21.66 | 21.11 | 21.49 | 6,375,832 | -0.06(-0.29%) |
Nov 02, 2015 | 21.59 | 21.67 | 21.24 | 21.56 | 5,733,816 | -0.03(-0.13%) |
Oct 30, 2015 | 21.51 | 21.79 | 21.31 | 21.58 | 6,798,777 | +0.26(+1.23%) |
Oct 29, 2015 | 21.27 | 21.35 | 20.85 | 21.32 | 4,186,622 | -0.01(-0.06%) |
Oct 28, 2015 | 21.58 | 21.70 | 21.08 | 21.34 | 3,619,948 | -0.24(-1.12%) |
Oct 27, 2015 | 21.64 | 21.72 | 21.37 | 21.58 | 3,049,177 | -0.07(-0.32%) |
Oct 26, 2015 | 22.00 | 22.03 | 21.46 | 21.65 | 5,175,560 | -0.26(-1.20%) |
Oct 23, 2015 | 22.48 | 22.52 | 21.87 | 21.91 | 4,297,926 | -0.58(-2.58%) |
Oct 22, 2015 | 22.38 | 22.68 | 22.14 | 22.49 | 5,139,974 | +0.19(+0.84%) |
Oct 21, 2015 | 22.61 | 22.70 | 22.27 | 22.30 | 3,601,745 | -0.27(-1.20%) |
Oct 20, 2015 | 22.28 | 22.60 | 22.19 | 22.57 | 7,421,841 | +0.28(+1.27%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.19 | 22.29 | 4,350,467 | -0.19(-0.86%) |
Oct 16, 2015 | 22.80 | 22.83 | 22.44 | 22.48 | 4,680,617 | -0.17(-0.73%) |
Oct 15, 2015 | 22.58 | 22.74 | 22.46 | 22.65 | 5,924,534 | +0.17(+0.74%) |
Oct 14, 2015 | 22.41 | 22.68 | 22.30 | 22.48 | 5,962,231 | +0.12(+0.53%) |
Oct 13, 2015 | 22.49 | 22.59 | 22.28 | 22.37 | 6,781,772 | -0.05(-0.22%) |
Oct 12, 2015 | 21.93 | 22.53 | 21.91 | 22.41 | 7,052,195 | +0.58(+2.66%) |
Oct 09, 2015 | 21.69 | 21.83 | 21.61 | 21.83 | 6,822,007 | +0.15(+0.70%) |
Oct 08, 2015 | 21.44 | 21.75 | 21.39 | 21.68 | 5,130,577 | +0.21(+1.00%) |
Oct 07, 2015 | 21.58 | 21.70 | 21.43 | 21.47 | 4,785,444 | -0.08(-0.39%) |
Oct 06, 2015 | 21.79 | 21.90 | 21.42 | 21.55 | 3,491,686 | -0.31(-1.42%) |
Oct 05, 2015 | 21.48 | 22.02 | 21.48 | 21.86 | 6,284,549 | +0.45(+2.10%) |
Oct 02, 2015 | 21.25 | 21.48 | 21.06 | 21.41 | 3,359,723 | +0.25(+1.18%) |
Oct 01, 2015 | 21.70 | 21.79 | 20.95 | 21.16 | 4,167,449 | -0.50(-2.30%) |
Sep 30, 2015 | 21.42 | 21.68 | 21.35 | 21.66 | 4,761,218 | +0.33(+1.56%) |
Sep 29, 2015 | 21.40 | 21.53 | 21.20 | 21.33 | 2,633,447 | -0.06(-0.26%) |
Sep 28, 2015 | 21.46 | 21.64 | 21.37 | 21.38 | 3,563,975 | -0.09(-0.42%) |
Sep 25, 2015 | 21.30 | 21.65 | 21.08 | 21.47 | 4,474,503 | +0.22(+1.04%) |
Sep 24, 2015 | 21.02 | 21.29 | 20.97 | 21.25 | 4,645,995 | +0.17(+0.82%) |
Sep 23, 2015 | 21.41 | 21.47 | 21.07 | 21.08 | 5,048,087 | -0.30(-1.39%) |
Sep 22, 2015 | 21.83 | 21.86 | 21.25 | 21.38 | 5,756,120 | -0.31(-1.44%) |
Sep 21, 2015 | 21.62 | 21.84 | 21.56 | 21.69 | 5,041,743 | +0.15(+0.71%) |
Sep 18, 2015 | 21.72 | 22.05 | 21.49 | 21.54 | 7,640,269 | -0.41(-1.86%) |
Sep 17, 2015 | 21.85 | 22.26 | 21.76 | 21.94 | 4,742,457 | +0.10(+0.44%) |
Sep 16, 2015 | 21.58 | 22.11 | 21.52 | 21.85 | 5,058,624 | +0.27(+1.25%) |
Sep 15, 2015 | 21.40 | 21.68 | 21.20 | 21.58 | 4,923,124 | +0.21(+1.00%) |
Sep 14, 2015 | 21.22 | 21.53 | 21.20 | 21.36 | 5,443,985 | +0.20(+0.95%) |
Sep 11, 2015 | 21.18 | 21.28 | 21.07 | 21.16 | 5,947,874 | +0.01(+0.07%) |
Sep 10, 2015 | 21.27 | 21.52 | 21.11 | 21.15 | 5,319,452 | -0.15(-0.68%) |
Sep 09, 2015 | 21.72 | 21.74 | 21.25 | 21.29 | 4,535,855 | -0.28(-1.28%) |
Sep 08, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 4,333,488 | +0.41(+1.93%) |
Sep 04, 2015 | 21.38 | 21.16 | 21.16 | 21.16 | 4,234,276 | -0.46(-2.11%) |
Sep 03, 2015 | 21.40 | 21.66 | 21.30 | 21.62 | 7,787,573 | +0.27(+1.26%) |
Sep 02, 2015 | 21.64 | 21.75 | 20.99 | 21.35 | 9,253,144 | -0.08(-0.39%) |