Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.54 | 21.47 | 20.32 | 20.61 | 2,180,963 | +0.11(+0.54%) |
Nov 27, 2015 | 20.94 | 21.25 | 20.37 | 20.50 | 1,011,977 | -0.86(-4.03%) |
Nov 25, 2015 | 21.08 | 21.36 | 21.36 | 21.36 | 1,483,100 | +0.09(+0.42%) |
Nov 24, 2015 | 21.31 | 21.94 | 20.80 | 21.27 | 2,274,992 | +0.31(+1.48%) |
Nov 23, 2015 | 21.22 | 21.60 | 20.81 | 20.96 | 2,306,852 | -0.36(-1.69%) |
Nov 20, 2015 | 22.83 | 22.92 | 21.28 | 21.32 | 2,447,804 | -1.40(-6.16%) |
Nov 19, 2015 | 23.21 | 23.51 | 22.23 | 22.72 | 1,933,837 | -0.82(-3.48%) |
Nov 18, 2015 | 22.97 | 23.85 | 22.26 | 23.54 | 2,776,116 | +0.24(+1.03%) |
Nov 17, 2015 | 24.79 | 24.83 | 23.23 | 23.30 | 2,319,442 | -1.43(-5.78%) |
Nov 16, 2015 | 22.91 | 24.73 | 22.87 | 24.73 | 2,424,850 | +1.86(+8.13%) |
Nov 13, 2015 | 21.52 | 23.13 | 21.52 | 22.87 | 2,102,349 | +1.21(+5.59%) |
Nov 12, 2015 | 22.55 | 22.79 | 21.57 | 21.66 | 1,961,057 | -1.28(-5.58%) |
Nov 11, 2015 | 23.93 | 23.93 | 22.06 | 22.94 | 3,197,438 | -1.06(-4.42%) |
Nov 10, 2015 | 24.51 | 24.99 | 23.97 | 24.00 | 1,331,915 | -0.58(-2.36%) |
Nov 09, 2015 | 24.33 | 24.81 | 23.72 | 24.58 | 2,206,503 | +0.55(+2.29%) |
Nov 06, 2015 | 24.73 | 25.38 | 23.93 | 24.03 | 2,196,339 | -1.00(-4.00%) |
Nov 05, 2015 | 25.33 | 26.42 | 24.74 | 25.03 | 3,065,116 | -0.59(-2.30%) |
Nov 04, 2015 | 24.40 | 25.80 | 24.40 | 25.62 | 2,957,443 | +1.28(+5.26%) |
Nov 03, 2015 | 23.57 | 24.92 | 23.56 | 24.34 | 3,402,985 | +0.92(+3.93%) |
Nov 02, 2015 | 22.96 | 23.99 | 22.73 | 23.42 | 3,323,499 | -0.15(-0.64%) |
Oct 30, 2015 | 23.20 | 23.79 | 22.31 | 23.57 | 3,827,637 | +0.69(+3.02%) |
Oct 29, 2015 | 24.12 | 24.12 | 21.50 | 22.88 | 4,061,624 | +1.70(+8.03%) |
Oct 28, 2015 | 20.76 | 21.80 | 20.52 | 21.18 | 3,574,225 | +0.48(+2.32%) |
Oct 27, 2015 | 20.94 | 21.24 | 20.61 | 20.70 | 2,704,194 | -0.70(-3.27%) |
Oct 26, 2015 | 21.90 | 22.04 | 21.16 | 21.40 | 3,770,352 | -0.57(-2.59%) |
Oct 23, 2015 | 21.70 | 22.16 | 21.16 | 21.97 | 1,921,028 | +0.06(+0.27%) |
Oct 22, 2015 | 22.53 | 22.83 | 21.52 | 21.91 | 1,990,575 | -0.49(-2.19%) |
Oct 21, 2015 | 23.56 | 23.84 | 22.27 | 22.40 | 1,339,137 | -1.36(-5.72%) |
Oct 20, 2015 | 23.26 | 24.20 | 23.03 | 23.76 | 1,305,738 | +0.52(+2.24%) |
Oct 19, 2015 | 23.53 | 23.87 | 23.53 | 23.24 | 1,480,080 | -0.88(-3.65%) |
Oct 16, 2015 | 24.14 | 24.50 | 23.17 | 24.12 | 1,429,052 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 24.49 | 23.40 | 24.22 | 1,326,066 | +0.57(+2.41%) |
Oct 14, 2015 | 23.36 | 23.90 | 22.98 | 23.65 | 1,499,644 | +0.07(+0.30%) |
Oct 13, 2015 | 23.49 | 24.40 | 23.01 | 23.58 | 2,000,042 | -0.07(-0.30%) |
Oct 12, 2015 | 24.72 | 24.72 | 23.19 | 23.65 | 2,348,980 | -1.21(-4.87%) |
Oct 09, 2015 | 25.99 | 26.16 | 24.81 | 24.86 | 2,464,364 | -0.97(-3.76%) |
Oct 08, 2015 | 25.26 | 26.12 | 25.00 | 25.83 | 2,036,518 | +0.63(+2.50%) |
Oct 07, 2015 | 26.00 | 26.59 | 24.51 | 25.20 | 3,097,906 | -0.37(-1.45%) |
Oct 06, 2015 | 23.35 | 25.61 | 22.86 | 25.57 | 4,447,505 | +2.31(+9.93%) |
Oct 05, 2015 | 22.27 | 23.32 | 22.16 | 23.26 | 1,976,699 | +1.28(+5.82%) |
Oct 02, 2015 | 20.98 | 22.12 | 20.80 | 21.98 | 2,472,093 | +0.77(+3.63%) |
Oct 01, 2015 | 21.45 | 22.51 | 21.07 | 21.21 | 3,892,669 | +0.05(+0.24%) |
Sep 30, 2015 | 20.80 | 21.17 | 20.31 | 21.16 | 2,521,838 | +0.65(+3.17%) |
Sep 29, 2015 | 20.38 | 20.79 | 20.00 | 20.51 | 2,432,151 | +0.31(+1.53%) |
Sep 28, 2015 | 21.10 | 21.38 | 20.12 | 20.20 | 3,281,521 | -1.32(-6.13%) |
Sep 25, 2015 | 22.04 | 22.19 | 21.36 | 21.52 | 2,486,343 | -0.42(-1.91%) |
Sep 24, 2015 | 21.77 | 22.25 | 21.39 | 21.94 | 3,138,308 | +0.04(+0.18%) |
Sep 23, 2015 | 22.62 | 22.90 | 21.64 | 21.90 | 2,116,601 | -0.72(-3.18%) |
Sep 22, 2015 | 22.76 | 23.33 | 22.51 | 22.62 | 2,347,009 | -0.57(-2.46%) |
Sep 21, 2015 | 23.78 | 24.00 | 23.08 | 23.19 | 1,938,097 | -0.37(-1.57%) |
Sep 18, 2015 | 24.67 | 24.80 | 23.39 | 23.56 | 5,262,246 | -1.65(-6.55%) |
Sep 17, 2015 | 25.43 | 26.12 | 25.14 | 25.21 | 2,174,605 | -0.33(-1.29%) |
Sep 16, 2015 | 24.08 | 25.61 | 24.06 | 25.54 | 2,883,099 | +1.74(+7.31%) |
Sep 15, 2015 | 23.84 | 24.36 | 23.74 | 23.80 | 2,055,217 | +0.11(+0.46%) |
Sep 14, 2015 | 24.38 | 24.49 | 23.56 | 23.69 | 1,839,549 | -0.91(-3.70%) |
Sep 11, 2015 | 24.70 | 24.81 | 24.17 | 24.60 | 1,969,339 | -0.54(-2.15%) |
Sep 10, 2015 | 25.06 | 25.45 | 24.60 | 25.14 | 2,317,271 | +0.11(+0.44%) |
Sep 09, 2015 | 25.72 | 26.30 | 24.95 | 25.03 | 2,185,759 | -0.45(-1.77%) |
Sep 08, 2015 | 25.35 | 25.87 | 24.88 | 25.48 | 1,381,879 | +0.21(+0.83%) |
Sep 04, 2015 | 25.73 | 25.27 | 25.27 | 25.27 | 1,403,300 | -0.88(-3.37%) |
Sep 03, 2015 | 26.00 | 26.79 | 25.35 | 26.15 | 1,463,005 | +0.43(+1.67%) |
Sep 02, 2015 | 26.26 | 26.33 | 24.76 | 25.72 | 2,117,052 | -0.12(-0.46%) |