Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.11 | 20.19 | 19.45 | 19.61 | 8,688,574 | -0.46(-2.30%) |
Nov 27, 2015 | 20.66 | 20.69 | 20.03 | 20.08 | 5,729,767 | -0.51(-2.46%) |
Nov 25, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 6,604,659 | +0.18(+0.86%) |
Nov 24, 2015 | 19.91 | 20.44 | 19.90 | 20.41 | 7,913,097 | +0.53(+2.66%) |
Nov 23, 2015 | 19.81 | 19.89 | 19.64 | 19.88 | 6,919,455 | +0.08(+0.41%) |
Nov 20, 2015 | 19.00 | 19.82 | 18.99 | 19.80 | 16,064,660 | +1.39(+7.53%) |
Nov 19, 2015 | 18.58 | 18.77 | 18.37 | 18.41 | 8,593,117 | -0.22(-1.18%) |
Nov 18, 2015 | 18.34 | 18.68 | 18.32 | 18.63 | 8,524,206 | +0.25(+1.36%) |
Nov 17, 2015 | 18.68 | 18.71 | 18.12 | 18.38 | 8,727,340 | -0.24(-1.30%) |
Nov 16, 2015 | 18.34 | 18.74 | 18.18 | 18.62 | 8,334,226 | +0.11(+0.59%) |
Nov 13, 2015 | 19.22 | 19.23 | 18.40 | 18.51 | 11,075,893 | -0.95(-4.86%) |
Nov 12, 2015 | 19.45 | 19.77 | 19.31 | 19.46 | 7,185,320 | -0.08(-0.41%) |
Nov 11, 2015 | 19.93 | 20.01 | 18.99 | 19.54 | 10,297,281 | -0.48(-2.42%) |
Nov 10, 2015 | 19.21 | 20.09 | 19.08 | 20.02 | 14,405,674 | -0.29(-1.44%) |
Nov 09, 2015 | 20.83 | 20.88 | 20.14 | 20.32 | 6,950,810 | -0.59(-2.81%) |
Nov 06, 2015 | 20.58 | 21.02 | 20.58 | 20.91 | 8,041,922 | +0.09(+0.42%) |
Nov 05, 2015 | 20.66 | 20.83 | 20.49 | 20.82 | 4,843,679 | +0.26(+1.25%) |
Nov 04, 2015 | 20.76 | 20.89 | 20.45 | 20.56 | 5,992,367 | -0.18(-0.88%) |
Nov 03, 2015 | 20.10 | 20.86 | 20.00 | 20.74 | 9,061,539 | +0.75(+3.74%) |
Nov 02, 2015 | 19.92 | 20.07 | 19.42 | 20.00 | 5,398,183 | +0.02(+0.11%) |
Oct 30, 2015 | 19.46 | 20.02 | 19.45 | 19.97 | 5,215,522 | +0.38(+1.95%) |
Oct 29, 2015 | 19.59 | 19.94 | 19.43 | 19.59 | 6,362,749 | -0.34(-1.73%) |
Oct 28, 2015 | 19.47 | 20.07 | 19.47 | 19.94 | 4,293,739 | +0.48(+2.45%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.18 | 19.46 | 4,448,126 | -0.33(-1.67%) |
Oct 26, 2015 | 19.75 | 19.97 | 19.56 | 19.79 | 4,582,435 | +0.01(+0.07%) |
Oct 23, 2015 | 20.12 | 20.18 | 19.60 | 19.78 | 7,727,171 | -0.26(-1.32%) |
Oct 22, 2015 | 19.84 | 20.22 | 19.75 | 20.04 | 9,058,812 | +0.24(+1.22%) |
Oct 21, 2015 | 19.98 | 20.18 | 19.73 | 19.80 | 4,907,157 | -0.12(-0.63%) |
Oct 20, 2015 | 19.72 | 20.09 | 19.63 | 19.92 | 5,335,432 | +0.18(+0.89%) |
Oct 19, 2015 | 19.52 | 19.81 | 19.49 | 19.75 | 8,038,158 | +0.21(+1.05%) |
Oct 16, 2015 | 19.43 | 19.64 | 19.26 | 19.54 | 8,624,750 | +0.10(+0.53%) |
Oct 15, 2015 | 19.58 | 19.67 | 19.06 | 19.44 | 6,672,009 | -0.11(-0.56%) |
Oct 14, 2015 | 19.77 | 19.88 | 19.44 | 19.55 | 7,273,351 | -0.17(-0.86%) |
Oct 13, 2015 | 19.79 | 20.00 | 19.55 | 19.72 | 4,938,343 | -0.10(-0.48%) |
Oct 12, 2015 | 20.20 | 20.27 | 19.75 | 19.81 | 5,537,632 | -0.31(-1.53%) |
Oct 09, 2015 | 19.69 | 20.19 | 19.45 | 20.12 | 19,722,640 | -1.12(-5.29%) |
Oct 08, 2015 | 20.85 | 21.42 | 20.65 | 21.24 | 6,937,288 | +0.41(+1.97%) |
Oct 07, 2015 | 21.41 | 21.42 | 20.63 | 20.83 | 7,327,496 | -0.04(-0.18%) |
Oct 06, 2015 | 21.32 | 21.39 | 20.73 | 20.87 | 5,301,137 | -0.47(-2.20%) |
Oct 05, 2015 | 20.56 | 21.39 | 20.52 | 21.34 | 10,703,247 | +0.99(+4.87%) |
Oct 02, 2015 | 20.21 | 20.36 | 19.89 | 20.35 | 12,382,518 | +0.00(+0.00%) |
Oct 01, 2015 | 20.70 | 21.12 | 20.08 | 20.35 | 13,305,772 | -0.39(-1.89%) |
Sep 30, 2015 | 20.34 | 20.96 | 20.11 | 20.74 | 33,977,508 | -1.25(-5.69%) |
Sep 29, 2015 | 21.98 | 22.09 | 21.56 | 21.99 | 6,513,899 | +0.07(+0.30%) |
Sep 28, 2015 | 22.55 | 22.71 | 21.86 | 21.93 | 6,255,228 | -0.74(-3.27%) |
Sep 25, 2015 | 22.73 | 22.89 | 22.55 | 22.67 | 3,876,685 | +0.10(+0.45%) |
Sep 24, 2015 | 22.61 | 22.81 | 22.46 | 22.57 | 6,327,401 | -0.19(-0.83%) |
Sep 23, 2015 | 23.07 | 23.07 | 22.68 | 22.76 | 3,853,669 | -0.31(-1.36%) |
Sep 22, 2015 | 23.15 | 23.26 | 22.91 | 23.07 | 5,185,361 | -0.31(-1.31%) |
Sep 21, 2015 | 23.07 | 23.54 | 23.06 | 23.38 | 7,730,145 | +0.40(+1.74%) |
Sep 18, 2015 | 23.14 | 23.47 | 22.86 | 22.98 | 11,336,567 | -0.48(-2.05%) |
Sep 17, 2015 | 23.44 | 23.87 | 23.37 | 23.46 | 6,574,665 | +0.17(+0.72%) |
Sep 16, 2015 | 23.13 | 23.34 | 23.10 | 23.29 | 8,607,804 | +0.17(+0.72%) |
Sep 15, 2015 | 23.43 | 23.55 | 23.06 | 23.12 | 7,952,591 | -0.30(-1.27%) |
Sep 14, 2015 | 23.59 | 23.76 | 23.39 | 23.42 | 4,469,958 | -0.12(-0.49%) |
Sep 11, 2015 | 23.54 | 23.58 | 23.02 | 23.54 | 5,345,045 | -0.11(-0.46%) |
Sep 10, 2015 | 23.65 | 23.92 | 23.57 | 23.64 | 4,459,802 | -0.04(-0.15%) |
Sep 09, 2015 | 24.07 | 24.15 | 23.65 | 23.68 | 4,981,255 | -0.16(-0.67%) |
Sep 08, 2015 | 23.91 | 23.99 | 23.57 | 23.84 | 5,206,261 | +0.25(+1.08%) |
Sep 04, 2015 | 23.58 | 23.59 | 23.59 | 23.59 | 6,202,416 | -0.44(-1.82%) |
Sep 03, 2015 | 23.83 | 24.22 | 23.81 | 24.02 | 5,528,096 | +0.27(+1.13%) |
Sep 02, 2015 | 23.82 | 24.04 | 23.56 | 23.75 | 5,677,219 | +0.27(+1.15%) |