Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.67 | 23.06 | 22.61 | 22.88 | 9,600,601 | +0.26(+1.16%) |
Nov 27, 2015 | 22.62 | 22.71 | 22.57 | 22.62 | 3,014,799 | +0.00(+0.00%) |
Nov 25, 2015 | 22.79 | 22.62 | 22.62 | 22.62 | 4,720,303 | -0.19(-0.83%) |
Nov 24, 2015 | 22.71 | 22.84 | 22.50 | 22.81 | 6,153,646 | -0.03(-0.12%) |
Nov 23, 2015 | 23.48 | 23.53 | 22.75 | 22.83 | 6,602,018 | -0.36(-1.54%) |
Nov 20, 2015 | 23.08 | 23.39 | 22.97 | 23.19 | 9,692,720 | +0.26(+1.14%) |
Nov 19, 2015 | 22.68 | 22.97 | 22.67 | 22.93 | 6,369,103 | +0.33(+1.46%) |
Nov 18, 2015 | 22.45 | 22.66 | 22.18 | 22.60 | 5,449,387 | +0.17(+0.75%) |
Nov 17, 2015 | 22.79 | 22.97 | 22.35 | 22.43 | 4,989,130 | -0.44(-1.94%) |
Nov 16, 2015 | 22.26 | 22.88 | 22.25 | 22.87 | 6,520,689 | +0.65(+2.93%) |
Nov 13, 2015 | 22.43 | 22.65 | 22.16 | 22.22 | 6,903,516 | -0.17(-0.75%) |
Nov 12, 2015 | 22.76 | 23.05 | 22.38 | 22.39 | 11,018,669 | -0.46(-2.00%) |
Nov 11, 2015 | 22.48 | 22.89 | 22.44 | 22.85 | 6,666,623 | +0.48(+2.13%) |
Nov 10, 2015 | 22.23 | 22.43 | 22.21 | 22.37 | 5,097,238 | +0.15(+0.70%) |
Nov 09, 2015 | 22.17 | 22.30 | 21.93 | 22.21 | 5,039,118 | -0.02(-0.09%) |
Nov 06, 2015 | 22.59 | 22.68 | 22.03 | 22.24 | 10,104,347 | -0.77(-3.33%) |
Nov 05, 2015 | 23.16 | 23.26 | 23.00 | 23.00 | 3,360,736 | -0.20(-0.87%) |
Nov 04, 2015 | 23.05 | 23.25 | 23.03 | 23.20 | 4,893,791 | +0.11(+0.50%) |
Nov 03, 2015 | 22.92 | 23.11 | 22.78 | 23.09 | 4,676,019 | +0.13(+0.59%) |
Nov 02, 2015 | 23.08 | 23.18 | 22.74 | 22.95 | 8,614,863 | -0.17(-0.73%) |
Oct 30, 2015 | 22.81 | 23.18 | 22.73 | 23.12 | 8,204,611 | +0.41(+1.81%) |
Oct 29, 2015 | 22.72 | 22.81 | 22.18 | 22.71 | 10,648,868 | +0.25(+1.11%) |
Oct 28, 2015 | 23.08 | 23.17 | 22.27 | 22.46 | 10,478,871 | -0.59(-2.57%) |
Oct 27, 2015 | 22.98 | 23.09 | 22.90 | 23.06 | 4,409,030 | -0.02(-0.09%) |
Oct 26, 2015 | 23.01 | 23.08 | 22.79 | 23.08 | 4,854,055 | +0.10(+0.44%) |
Oct 23, 2015 | 23.30 | 23.32 | 22.89 | 22.97 | 4,657,504 | -0.38(-1.64%) |
Oct 22, 2015 | 23.08 | 23.47 | 23.06 | 23.36 | 5,439,008 | +0.34(+1.46%) |
Oct 21, 2015 | 23.14 | 23.24 | 22.96 | 23.02 | 4,271,812 | -0.02(-0.09%) |
Oct 20, 2015 | 22.97 | 23.15 | 22.87 | 23.04 | 5,341,993 | -0.01(-0.03%) |
Oct 19, 2015 | 23.01 | 23.16 | 22.86 | 23.05 | 6,887,806 | -0.11(-0.49%) |
Oct 16, 2015 | 23.10 | 23.22 | 22.97 | 23.16 | 6,494,444 | +0.18(+0.79%) |
Oct 15, 2015 | 22.73 | 23.06 | 22.61 | 22.98 | 6,926,987 | +0.34(+1.51%) |
Oct 14, 2015 | 22.49 | 22.73 | 22.44 | 22.64 | 5,825,663 | +0.17(+0.75%) |
Oct 13, 2015 | 22.42 | 22.56 | 22.30 | 22.47 | 8,691,049 | +0.01(+0.03%) |
Oct 12, 2015 | 22.20 | 22.51 | 22.20 | 22.46 | 6,249,769 | +0.26(+1.18%) |
Oct 09, 2015 | 22.20 | 22.29 | 22.12 | 22.20 | 7,878,749 | -0.04(-0.18%) |
Oct 08, 2015 | 21.89 | 22.27 | 21.80 | 22.24 | 9,501,445 | +0.31(+1.41%) |
Oct 07, 2015 | 22.23 | 22.28 | 21.84 | 21.93 | 10,437,044 | -0.29(-1.30%) |
Oct 06, 2015 | 22.50 | 22.52 | 22.11 | 22.22 | 7,505,712 | -0.28(-1.25%) |
Oct 05, 2015 | 22.30 | 22.54 | 22.18 | 22.50 | 8,721,198 | +0.30(+1.33%) |
Oct 02, 2015 | 22.03 | 22.25 | 21.87 | 22.21 | 10,821,200 | +0.30(+1.35%) |
Oct 01, 2015 | 22.18 | 22.18 | 21.66 | 21.91 | 11,945,102 | -0.19(-0.88%) |
Sep 30, 2015 | 21.74 | 22.12 | 21.70 | 22.11 | 8,606,601 | +0.46(+2.11%) |
Sep 29, 2015 | 21.48 | 21.71 | 21.45 | 21.65 | 9,681,473 | +0.21(+0.97%) |
Sep 28, 2015 | 21.55 | 21.66 | 21.38 | 21.44 | 11,119,920 | -0.05(-0.22%) |
Sep 25, 2015 | 21.25 | 21.63 | 21.12 | 21.49 | 6,373,680 | +0.26(+1.24%) |
Sep 24, 2015 | 20.81 | 21.30 | 20.78 | 21.23 | 8,539,348 | +0.34(+1.61%) |
Sep 23, 2015 | 20.91 | 20.96 | 20.74 | 20.89 | 4,731,698 | +0.03(+0.13%) |
Sep 22, 2015 | 20.96 | 21.06 | 20.70 | 20.86 | 9,810,814 | -0.19(-0.93%) |
Sep 21, 2015 | 20.88 | 21.07 | 20.84 | 21.06 | 7,108,626 | +0.25(+1.20%) |
Sep 18, 2015 | 20.61 | 20.99 | 20.61 | 20.81 | 10,628,416 | +0.11(+0.52%) |
Sep 17, 2015 | 20.41 | 20.93 | 20.35 | 20.70 | 7,408,576 | +0.32(+1.55%) |
Sep 16, 2015 | 20.25 | 20.47 | 20.23 | 20.39 | 5,548,655 | +0.17(+0.83%) |
Sep 15, 2015 | 20.10 | 20.25 | 19.95 | 20.22 | 5,051,450 | +0.15(+0.77%) |
Sep 14, 2015 | 19.97 | 20.22 | 19.96 | 20.06 | 7,032,958 | +0.12(+0.61%) |
Sep 11, 2015 | 19.75 | 19.94 | 19.61 | 19.94 | 5,562,773 | +0.10(+0.51%) |
Sep 10, 2015 | 19.78 | 20.04 | 19.76 | 19.84 | 7,360,303 | +0.07(+0.37%) |
Sep 09, 2015 | 20.16 | 20.20 | 19.73 | 19.77 | 8,261,939 | -0.32(-1.57%) |
Sep 08, 2015 | 19.97 | 20.10 | 19.84 | 20.08 | 8,707,326 | +0.39(+2.01%) |
Sep 04, 2015 | 19.91 | 19.69 | 19.69 | 19.69 | 6,236,364 | -0.39(-1.95%) |
Sep 03, 2015 | 20.07 | 20.23 | 19.95 | 20.08 | 5,288,502 | +0.07(+0.36%) |
Sep 02, 2015 | 20.13 | 20.17 | 19.82 | 20.01 | 6,840,976 | +0.10(+0.50%) |