Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.59 | 21.71 | 21.36 | 21.48 | 4,298,862 | -0.03(-0.13%) |
Nov 27, 2015 | 21.41 | 21.70 | 21.26 | 21.51 | 2,106,927 | -0.14(-0.65%) |
Nov 25, 2015 | 21.78 | 21.65 | 21.65 | 21.65 | 3,424,918 | -0.04(-0.17%) |
Nov 24, 2015 | 21.15 | 21.81 | 21.15 | 21.69 | 4,040,320 | +0.27(+1.28%) |
Nov 23, 2015 | 21.14 | 21.59 | 21.14 | 21.42 | 3,459,085 | +0.20(+0.94%) |
Nov 20, 2015 | 21.43 | 21.49 | 20.96 | 21.22 | 4,202,741 | -0.07(-0.31%) |
Nov 19, 2015 | 21.22 | 21.46 | 20.93 | 21.28 | 3,741,319 | -0.18(-0.84%) |
Nov 18, 2015 | 21.04 | 21.52 | 20.81 | 21.46 | 5,471,186 | +0.44(+2.11%) |
Nov 17, 2015 | 21.49 | 21.59 | 20.85 | 21.02 | 6,166,022 | -0.36(-1.68%) |
Nov 16, 2015 | 21.19 | 21.38 | 20.87 | 21.38 | 5,719,712 | +0.11(+0.53%) |
Nov 13, 2015 | 21.46 | 21.59 | 21.15 | 21.26 | 4,046,723 | -0.27(-1.27%) |
Nov 12, 2015 | 21.83 | 22.17 | 21.51 | 21.54 | 4,573,273 | -0.47(-2.15%) |
Nov 11, 2015 | 22.22 | 22.25 | 21.86 | 22.01 | 2,845,229 | -0.12(-0.55%) |
Nov 10, 2015 | 21.77 | 22.18 | 21.70 | 22.13 | 4,378,901 | +0.10(+0.47%) |
Nov 09, 2015 | 22.24 | 22.27 | 21.60 | 22.03 | 6,429,468 | -0.49(-2.18%) |
Nov 06, 2015 | 22.65 | 22.89 | 22.41 | 22.52 | 5,655,968 | -0.07(-0.29%) |
Nov 05, 2015 | 22.69 | 22.99 | 22.52 | 22.59 | 4,431,963 | -0.11(-0.50%) |
Nov 04, 2015 | 22.96 | 23.06 | 22.45 | 22.70 | 5,806,813 | -0.10(-0.46%) |
Nov 03, 2015 | 22.37 | 22.85 | 22.00 | 22.80 | 8,614,767 | +0.34(+1.51%) |
Nov 02, 2015 | 22.21 | 22.73 | 22.21 | 22.46 | 10,421,405 | +0.56(+2.54%) |
Oct 30, 2015 | 21.70 | 22.11 | 21.41 | 21.91 | 10,175,936 | +0.37(+1.71%) |
Oct 29, 2015 | 21.80 | 22.11 | 21.23 | 21.54 | 23,450,030 | +0.98(+4.78%) |
Oct 28, 2015 | 19.94 | 20.59 | 19.93 | 20.56 | 11,858,302 | +0.77(+3.92%) |
Oct 27, 2015 | 20.33 | 20.57 | 19.65 | 19.78 | 8,958,123 | -0.72(-3.50%) |
Oct 26, 2015 | 20.13 | 20.62 | 20.12 | 20.50 | 8,715,882 | +0.39(+1.93%) |
Oct 23, 2015 | 19.68 | 20.18 | 19.54 | 20.11 | 9,257,174 | +0.77(+4.01%) |
Oct 22, 2015 | 19.66 | 19.71 | 19.10 | 19.34 | 7,310,073 | +0.20(+1.04%) |
Oct 21, 2015 | 19.78 | 19.79 | 19.11 | 19.14 | 4,961,297 | -0.67(-3.39%) |
Oct 20, 2015 | 19.94 | 20.20 | 19.57 | 19.81 | 3,917,812 | -0.03(-0.14%) |
Oct 19, 2015 | 20.13 | 20.18 | 19.57 | 19.84 | 5,266,453 | -0.52(-2.55%) |
Oct 16, 2015 | 19.76 | 20.69 | 19.75 | 20.36 | 7,259,364 | -0.08(-0.37%) |
Oct 15, 2015 | 20.64 | 20.74 | 20.02 | 20.43 | 6,721,165 | +0.39(+1.93%) |
Oct 14, 2015 | 20.03 | 20.27 | 19.84 | 20.05 | 4,438,147 | +0.09(+0.43%) |
Oct 13, 2015 | 19.77 | 20.43 | 19.66 | 19.96 | 7,323,892 | +0.05(+0.24%) |
Oct 12, 2015 | 19.97 | 20.24 | 19.84 | 19.91 | 4,953,362 | -0.14(-0.71%) |
Oct 09, 2015 | 20.03 | 20.14 | 19.57 | 20.06 | 5,676,167 | +0.09(+0.43%) |
Oct 08, 2015 | 19.54 | 20.08 | 19.48 | 19.97 | 6,480,103 | +0.40(+2.03%) |
Oct 07, 2015 | 19.54 | 19.92 | 19.19 | 19.57 | 8,095,857 | +0.26(+1.37%) |
Oct 06, 2015 | 19.18 | 19.47 | 19.04 | 19.31 | 6,917,943 | +0.13(+0.69%) |
Oct 05, 2015 | 18.72 | 19.36 | 18.31 | 19.18 | 11,597,455 | +0.48(+2.58%) |
Oct 02, 2015 | 17.64 | 18.81 | 17.73 | 18.69 | 11,248,651 | +1.06(+6.00%) |
Oct 01, 2015 | 17.48 | 17.70 | 17.18 | 17.64 | 6,539,107 | +0.21(+1.19%) |
Sep 30, 2015 | 17.17 | 17.52 | 17.00 | 17.43 | 8,063,092 | +0.65(+3.89%) |
Sep 29, 2015 | 17.33 | 17.56 | 16.64 | 16.78 | 12,135,442 | -0.78(-4.46%) |
Sep 28, 2015 | 18.48 | 18.52 | 17.52 | 17.56 | 9,623,503 | -1.11(-5.92%) |
Sep 25, 2015 | 18.67 | 18.78 | 18.39 | 18.67 | 8,303,103 | +0.20(+1.07%) |
Sep 24, 2015 | 18.15 | 18.69 | 18.09 | 18.47 | 6,070,976 | +0.18(+0.98%) |
Sep 23, 2015 | 18.38 | 18.54 | 18.00 | 18.29 | 7,049,032 | -0.26(-1.38%) |
Sep 22, 2015 | 18.84 | 18.95 | 18.35 | 18.54 | 6,977,017 | -0.73(-3.77%) |
Sep 21, 2015 | 19.52 | 19.72 | 19.18 | 19.27 | 3,753,080 | -0.25(-1.26%) |
Sep 18, 2015 | 19.48 | 19.72 | 19.37 | 19.52 | 7,156,022 | -0.28(-1.43%) |
Sep 17, 2015 | 20.04 | 20.22 | 19.70 | 19.80 | 5,624,340 | -0.22(-1.09%) |
Sep 16, 2015 | 19.54 | 20.08 | 19.38 | 20.02 | 8,541,257 | +0.56(+2.86%) |
Sep 15, 2015 | 19.87 | 19.92 | 19.45 | 19.46 | 7,914,298 | -0.38(-1.90%) |
Sep 14, 2015 | 19.72 | 19.84 | 19.46 | 19.84 | 4,102,010 | +0.04(+0.19%) |
Sep 11, 2015 | 19.45 | 19.83 | 19.41 | 19.80 | 3,135,446 | +0.23(+1.16%) |
Sep 10, 2015 | 20.01 | 20.01 | 19.24 | 19.57 | 9,279,110 | -0.38(-1.89%) |
Sep 09, 2015 | 20.59 | 20.83 | 19.90 | 19.95 | 7,861,393 | -0.33(-1.63%) |
Sep 08, 2015 | 19.91 | 20.39 | 19.88 | 20.28 | 8,916,298 | +0.94(+4.83%) |
Sep 04, 2015 | 19.04 | 19.35 | 19.35 | 19.35 | 4,865,323 | -0.01(-0.05%) |
Sep 03, 2015 | 19.22 | 19.75 | 19.22 | 19.36 | 4,736,470 | +0.22(+1.14%) |
Sep 02, 2015 | 18.99 | 19.15 | 18.69 | 19.14 | 5,142,046 | +0.37(+1.96%) |