Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.74 | 17.88 | 17.20 | 17.41 | 6,075,424 | -0.23(-1.31%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.53 | 17.64 | 2,913,824 | -0.24(-1.34%) |
Nov 25, 2015 | 17.58 | 17.88 | 17.88 | 17.88 | 5,966,852 | +0.13(+0.73%) |
Nov 24, 2015 | 18.04 | 18.14 | 17.48 | 17.75 | 10,435,999 | -0.17(-0.93%) |
Nov 23, 2015 | 18.16 | 18.36 | 17.72 | 17.92 | 6,965,653 | -0.46(-2.52%) |
Nov 20, 2015 | 18.87 | 18.98 | 18.36 | 18.38 | 3,869,544 | -0.57(-3.02%) |
Nov 19, 2015 | 18.73 | 19.44 | 18.59 | 18.95 | 3,044,254 | -0.34(-1.77%) |
Nov 18, 2015 | 19.53 | 19.76 | 18.94 | 19.29 | 5,297,527 | -0.12(-0.62%) |
Nov 17, 2015 | 20.68 | 20.68 | 19.39 | 19.41 | 7,180,758 | -1.44(-6.91%) |
Nov 16, 2015 | 19.20 | 20.88 | 19.12 | 20.86 | 6,698,487 | +1.68(+8.78%) |
Nov 13, 2015 | 18.76 | 19.53 | 18.51 | 19.17 | 5,653,271 | +0.38(+2.02%) |
Nov 12, 2015 | 18.94 | 19.28 | 18.74 | 18.79 | 4,361,320 | -0.51(-2.63%) |
Nov 11, 2015 | 20.88 | 20.93 | 19.12 | 19.30 | 7,692,318 | -1.63(-7.77%) |
Nov 10, 2015 | 20.75 | 21.18 | 20.53 | 20.93 | 5,204,252 | +0.06(+0.31%) |
Nov 09, 2015 | 20.57 | 21.06 | 20.45 | 20.87 | 4,614,376 | +0.25(+1.21%) |
Nov 06, 2015 | 20.65 | 21.24 | 20.46 | 20.62 | 5,331,989 | -0.31(-1.50%) |
Nov 05, 2015 | 20.58 | 21.18 | 20.43 | 20.93 | 5,221,698 | +0.20(+0.98%) |
Nov 04, 2015 | 20.51 | 21.30 | 20.25 | 20.73 | 7,385,136 | +0.35(+1.72%) |
Nov 03, 2015 | 20.67 | 20.93 | 20.35 | 20.38 | 4,798,116 | -0.23(-1.12%) |
Nov 02, 2015 | 19.90 | 20.74 | 19.80 | 20.61 | 4,862,835 | +0.55(+2.77%) |
Oct 30, 2015 | 19.93 | 20.15 | 19.50 | 20.05 | 8,277,290 | +0.17(+0.84%) |
Oct 29, 2015 | 20.17 | 20.54 | 19.82 | 19.89 | 6,520,218 | -0.27(-1.33%) |
Oct 28, 2015 | 19.63 | 20.30 | 19.11 | 20.15 | 8,957,350 | +0.63(+3.22%) |
Oct 27, 2015 | 18.91 | 19.78 | 18.85 | 19.53 | 10,520,810 | +0.29(+1.49%) |
Oct 26, 2015 | 19.31 | 20.02 | 19.19 | 19.24 | 8,947,368 | -0.25(-1.28%) |
Oct 23, 2015 | 19.44 | 20.05 | 18.47 | 19.49 | 12,032,510 | -0.91(-4.48%) |
Oct 22, 2015 | 20.72 | 21.01 | 20.12 | 20.40 | 7,228,560 | -0.23(-1.12%) |
Oct 21, 2015 | 21.52 | 21.52 | 20.63 | 20.63 | 4,952,162 | -1.02(-4.69%) |
Oct 20, 2015 | 21.37 | 22.22 | 21.26 | 21.65 | 4,892,884 | +0.30(+1.43%) |
Oct 19, 2015 | 21.24 | 21.69 | 21.06 | 21.35 | 5,401,253 | -0.09(-0.43%) |
Oct 16, 2015 | 22.02 | 22.10 | 21.33 | 21.44 | 6,800,434 | -0.47(-2.15%) |
Oct 15, 2015 | 21.22 | 21.99 | 21.14 | 21.91 | 5,248,089 | +0.72(+3.40%) |
Oct 14, 2015 | 20.63 | 21.29 | 20.52 | 21.19 | 4,386,286 | +0.55(+2.64%) |
Oct 13, 2015 | 20.99 | 21.38 | 20.56 | 20.64 | 6,737,592 | -0.54(-2.53%) |
Oct 12, 2015 | 21.54 | 21.66 | 20.68 | 21.18 | 3,929,771 | -0.29(-1.33%) |
Oct 09, 2015 | 21.47 | 21.73 | 21.23 | 21.47 | 7,351,078 | +0.08(+0.39%) |
Oct 08, 2015 | 21.47 | 21.63 | 21.12 | 21.38 | 9,251,495 | -0.09(-0.43%) |
Oct 07, 2015 | 22.13 | 22.31 | 21.03 | 21.47 | 6,773,146 | -0.23(-1.06%) |
Oct 06, 2015 | 21.18 | 21.91 | 21.07 | 21.71 | 10,378,408 | +0.55(+2.62%) |
Oct 05, 2015 | 20.49 | 21.26 | 20.38 | 21.15 | 9,415,221 | +0.91(+4.47%) |
Oct 02, 2015 | 19.40 | 20.27 | 19.28 | 20.25 | 13,393,041 | +0.65(+3.30%) |
Oct 01, 2015 | 20.45 | 20.69 | 19.58 | 19.60 | 7,035,818 | -0.59(-2.93%) |
Sep 30, 2015 | 20.09 | 20.35 | 19.69 | 20.19 | 6,226,295 | +0.30(+1.49%) |
Sep 29, 2015 | 21.04 | 21.11 | 19.68 | 19.90 | 14,084,771 | -1.07(-5.11%) |
Sep 28, 2015 | 21.75 | 21.85 | 20.90 | 20.97 | 6,661,944 | -1.03(-4.70%) |
Sep 25, 2015 | 22.47 | 22.60 | 21.94 | 22.00 | 5,675,050 | -0.28(-1.24%) |
Sep 24, 2015 | 21.62 | 22.56 | 21.48 | 22.28 | 5,495,824 | +0.50(+2.29%) |
Sep 23, 2015 | 22.17 | 22.24 | 21.75 | 21.78 | 5,449,682 | -0.31(-1.42%) |
Sep 22, 2015 | 21.71 | 22.41 | 21.55 | 22.09 | 6,848,405 | +0.01(+0.04%) |
Sep 21, 2015 | 21.92 | 22.35 | 21.75 | 22.08 | 4,770,370 | +0.39(+1.79%) |
Sep 18, 2015 | 21.52 | 22.22 | 21.52 | 21.70 | 9,332,587 | -0.19(-0.89%) |
Sep 17, 2015 | 21.86 | 22.42 | 21.77 | 21.89 | 6,605,330 | -0.02(-0.08%) |
Sep 16, 2015 | 21.14 | 21.94 | 21.00 | 21.91 | 4,281,851 | +0.88(+4.17%) |
Sep 15, 2015 | 20.63 | 21.11 | 20.58 | 21.03 | 3,208,697 | +0.47(+2.29%) |
Sep 14, 2015 | 21.23 | 21.26 | 20.36 | 20.56 | 4,929,747 | -0.82(-3.84%) |
Sep 11, 2015 | 20.86 | 21.55 | 20.78 | 21.38 | 5,223,659 | +0.09(+0.43%) |
Sep 10, 2015 | 20.84 | 21.43 | 20.66 | 21.29 | 5,228,227 | +0.51(+2.44%) |
Sep 09, 2015 | 21.24 | 21.63 | 20.73 | 20.78 | 5,716,316 | -0.32(-1.53%) |
Sep 08, 2015 | 21.34 | 21.54 | 20.62 | 21.11 | 6,846,000 | +0.06(+0.31%) |
Sep 04, 2015 | 21.34 | 21.04 | 21.04 | 21.04 | 5,414,451 | -0.58(-2.69%) |
Sep 03, 2015 | 21.60 | 22.32 | 21.37 | 21.62 | 8,022,047 | +0.08(+0.39%) |
Sep 02, 2015 | 21.56 | 21.76 | 20.79 | 21.54 | 4,286,189 | +0.27(+1.26%) |