Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.15 | 22.29 | 22.05 | 22.18 | 3,967,242 | +0.06(+0.27%) |
Nov 27, 2015 | 22.10 | 22.14 | 21.87 | 22.12 | 1,491,090 | +0.01(+0.03%) |
Nov 25, 2015 | 21.91 | 22.11 | 22.11 | 22.11 | 3,840,917 | +0.26(+1.21%) |
Nov 24, 2015 | 21.61 | 21.94 | 21.54 | 21.85 | 4,188,026 | +0.07(+0.33%) |
Nov 23, 2015 | 21.86 | 22.16 | 21.75 | 21.78 | 4,552,416 | -0.08(-0.36%) |
Nov 20, 2015 | 21.98 | 22.15 | 21.77 | 21.86 | 3,537,965 | +0.01(+0.03%) |
Nov 19, 2015 | 21.77 | 22.01 | 21.76 | 21.85 | 3,808,760 | +0.09(+0.39%) |
Nov 18, 2015 | 21.29 | 21.79 | 21.24 | 21.77 | 3,939,765 | +0.59(+2.80%) |
Nov 17, 2015 | 21.21 | 21.45 | 21.08 | 21.17 | 4,054,467 | -0.01(-0.06%) |
Nov 16, 2015 | 20.83 | 21.21 | 20.73 | 21.19 | 4,550,555 | +0.30(+1.45%) |
Nov 13, 2015 | 21.19 | 21.32 | 20.84 | 20.88 | 4,349,856 | -0.32(-1.52%) |
Nov 12, 2015 | 21.54 | 21.61 | 21.19 | 21.21 | 5,058,917 | -0.54(-2.49%) |
Nov 11, 2015 | 21.87 | 21.95 | 21.64 | 21.75 | 5,221,198 | +0.22(+1.03%) |
Nov 10, 2015 | 21.74 | 21.93 | 21.31 | 21.53 | 6,348,733 | -0.31(-1.41%) |
Nov 09, 2015 | 22.30 | 22.37 | 21.75 | 21.83 | 6,778,176 | -0.43(-1.94%) |
Nov 06, 2015 | 22.36 | 22.46 | 22.01 | 22.26 | 5,328,917 | +0.14(+0.62%) |
Nov 05, 2015 | 21.94 | 22.20 | 21.86 | 22.13 | 4,090,152 | +0.23(+1.04%) |
Nov 04, 2015 | 22.02 | 22.08 | 21.79 | 21.90 | 4,283,617 | -0.08(-0.39%) |
Nov 03, 2015 | 21.74 | 22.17 | 21.70 | 21.98 | 5,995,890 | +0.14(+0.63%) |
Nov 02, 2015 | 21.75 | 21.95 | 21.61 | 21.85 | 6,117,084 | +0.19(+0.87%) |
Oct 30, 2015 | 21.87 | 22.07 | 21.53 | 21.66 | 7,599,168 | -0.21(-0.96%) |
Oct 29, 2015 | 22.32 | 22.52 | 21.29 | 21.87 | 10,309,995 | -0.56(-2.50%) |
Oct 28, 2015 | 21.71 | 22.45 | 21.60 | 22.43 | 8,085,278 | +0.71(+3.25%) |
Oct 27, 2015 | 21.85 | 21.90 | 21.57 | 21.72 | 3,958,489 | -0.29(-1.31%) |
Oct 26, 2015 | 22.09 | 22.13 | 21.87 | 22.01 | 4,142,217 | -0.12(-0.56%) |
Oct 23, 2015 | 21.79 | 22.18 | 21.70 | 22.13 | 6,739,893 | +0.60(+2.79%) |
Oct 22, 2015 | 20.64 | 21.60 | 20.64 | 21.53 | 7,378,607 | +0.99(+4.83%) |
Oct 21, 2015 | 20.89 | 20.93 | 20.51 | 20.54 | 2,746,629 | -0.29(-1.38%) |
Oct 20, 2015 | 20.61 | 20.86 | 20.57 | 20.83 | 5,734,351 | +0.10(+0.47%) |
Oct 19, 2015 | 21.06 | 21.08 | 20.67 | 20.73 | 4,321,749 | -0.42(-2.01%) |
Oct 16, 2015 | 20.93 | 21.23 | 20.79 | 21.15 | 4,839,462 | +0.26(+1.25%) |
Oct 15, 2015 | 20.45 | 20.91 | 20.32 | 20.89 | 5,458,270 | +0.57(+2.83%) |
Oct 14, 2015 | 20.57 | 20.76 | 20.27 | 20.32 | 6,614,522 | -0.22(-1.08%) |
Oct 13, 2015 | 21.25 | 21.27 | 20.51 | 20.54 | 8,782,260 | -0.76(-3.59%) |
Oct 12, 2015 | 21.43 | 21.49 | 21.18 | 21.30 | 2,670,329 | -0.16(-0.76%) |
Oct 09, 2015 | 21.66 | 21.76 | 21.38 | 21.47 | 3,952,939 | -0.17(-0.78%) |
Oct 08, 2015 | 21.44 | 21.66 | 20.82 | 21.64 | 3,734,965 | +0.09(+0.42%) |
Oct 07, 2015 | 21.37 | 21.69 | 21.26 | 21.55 | 4,133,834 | +0.33(+1.54%) |
Oct 06, 2015 | 21.16 | 21.26 | 21.02 | 21.22 | 5,416,278 | +0.00(+0.00%) |
Oct 05, 2015 | 20.82 | 21.29 | 20.82 | 21.22 | 5,717,561 | +0.62(+3.01%) |
Oct 02, 2015 | 20.06 | 20.60 | 19.72 | 20.60 | 5,452,746 | +0.05(+0.22%) |
Oct 01, 2015 | 20.42 | 20.62 | 20.15 | 20.55 | 5,693,183 | +0.16(+0.80%) |
Sep 30, 2015 | 20.31 | 20.49 | 20.10 | 20.39 | 10,196,448 | +0.27(+1.33%) |
Sep 29, 2015 | 20.46 | 20.46 | 20.01 | 20.12 | 6,493,169 | -0.07(-0.32%) |
Sep 28, 2015 | 20.68 | 20.80 | 20.12 | 20.19 | 5,323,894 | -0.72(-3.44%) |
Sep 25, 2015 | 21.13 | 21.25 | 20.82 | 20.91 | 4,836,046 | +0.05(+0.22%) |
Sep 24, 2015 | 20.62 | 20.94 | 20.45 | 20.86 | 5,880,625 | +0.04(+0.19%) |
Sep 23, 2015 | 21.02 | 21.06 | 20.62 | 20.82 | 3,922,829 | -0.12(-0.59%) |
Sep 22, 2015 | 21.08 | 21.19 | 20.77 | 20.94 | 4,146,455 | -0.50(-2.34%) |
Sep 21, 2015 | 21.50 | 21.66 | 21.31 | 21.45 | 3,934,271 | +0.24(+1.11%) |
Sep 18, 2015 | 21.09 | 21.58 | 20.91 | 21.21 | 6,322,491 | -0.64(-2.93%) |
Sep 17, 2015 | 21.96 | 22.32 | 21.79 | 21.85 | 5,922,033 | -0.16(-0.71%) |
Sep 16, 2015 | 21.71 | 22.05 | 21.55 | 22.01 | 4,727,761 | +0.29(+1.35%) |
Sep 15, 2015 | 21.33 | 21.84 | 21.26 | 21.71 | 4,963,675 | +0.39(+1.84%) |
Sep 14, 2015 | 21.46 | 21.50 | 21.27 | 21.32 | 4,096,255 | -0.14(-0.67%) |
Sep 11, 2015 | 21.24 | 21.47 | 21.17 | 21.47 | 3,990,892 | +0.09(+0.43%) |
Sep 10, 2015 | 21.12 | 21.55 | 21.08 | 21.38 | 5,382,814 | +0.14(+0.65%) |
Sep 09, 2015 | 21.77 | 22.00 | 21.18 | 21.24 | 6,622,897 | -0.25(-1.18%) |
Sep 08, 2015 | 21.35 | 21.52 | 21.05 | 21.49 | 6,628,545 | +0.63(+3.04%) |
Sep 04, 2015 | 21.17 | 20.86 | 20.86 | 20.86 | 7,725,092 | -0.62(-2.89%) |
Sep 03, 2015 | 21.45 | 21.80 | 21.41 | 21.48 | 7,385,556 | -0.04(-0.18%) |
Sep 02, 2015 | 21.74 | 21.96 | 21.27 | 21.52 | 4,793,232 | +0.03(+0.15%) |