Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.47 | 24.71 | 24.40 | 24.58 | 4,746,182 | -0.08(-0.33%) |
Nov 27, 2015 | 24.59 | 24.90 | 24.53 | 24.66 | 1,884,024 | +0.00(+0.02%) |
Nov 25, 2015 | 24.38 | 24.65 | 24.65 | 24.65 | 3,236,565 | +0.25(+1.01%) |
Nov 24, 2015 | 24.37 | 24.54 | 24.27 | 24.41 | 4,465,812 | -0.05(-0.20%) |
Nov 23, 2015 | 24.91 | 24.93 | 24.35 | 24.46 | 3,876,606 | -0.41(-1.67%) |
Nov 20, 2015 | 24.90 | 25.12 | 24.70 | 24.87 | 5,588,787 | +0.11(+0.44%) |
Nov 19, 2015 | 24.45 | 24.84 | 24.20 | 24.76 | 8,072,596 | +0.32(+1.32%) |
Nov 18, 2015 | 23.91 | 24.80 | 23.72 | 24.44 | 20,502,940 | +1.34(+5.82%) |
Nov 17, 2015 | 22.91 | 23.33 | 22.31 | 23.10 | 8,712,097 | +0.20(+0.87%) |
Nov 16, 2015 | 22.61 | 22.92 | 22.35 | 22.90 | 5,471,835 | +0.23(+1.03%) |
Nov 13, 2015 | 22.80 | 23.18 | 22.61 | 22.66 | 5,076,367 | -0.27(-1.18%) |
Nov 12, 2015 | 22.71 | 23.06 | 22.50 | 22.93 | 6,557,441 | +0.01(+0.05%) |
Nov 11, 2015 | 23.47 | 23.50 | 22.82 | 22.92 | 6,283,137 | -0.40(-1.72%) |
Nov 10, 2015 | 23.54 | 23.91 | 23.17 | 23.32 | 9,324,795 | -0.37(-1.57%) |
Nov 09, 2015 | 22.28 | 24.13 | 21.82 | 23.70 | 23,538,694 | +1.31(+5.86%) |
Nov 06, 2015 | 22.52 | 22.59 | 22.23 | 22.38 | 6,228,618 | -0.28(-1.24%) |
Nov 05, 2015 | 22.99 | 23.07 | 22.47 | 22.67 | 5,777,827 | -0.36(-1.56%) |
Nov 04, 2015 | 23.64 | 23.73 | 22.78 | 23.02 | 6,450,899 | -0.63(-2.67%) |
Nov 03, 2015 | 23.31 | 23.75 | 23.05 | 23.66 | 7,155,713 | +0.31(+1.34%) |
Nov 02, 2015 | 23.36 | 23.41 | 23.04 | 23.34 | 6,055,431 | -0.07(-0.31%) |
Oct 30, 2015 | 24.14 | 24.14 | 23.37 | 23.42 | 5,889,343 | -0.55(-2.31%) |
Oct 29, 2015 | 23.91 | 24.19 | 23.84 | 23.97 | 3,556,867 | -0.04(-0.15%) |
Oct 28, 2015 | 24.39 | 24.61 | 23.70 | 24.01 | 5,697,363 | -0.07(-0.28%) |
Oct 27, 2015 | 25.20 | 25.22 | 23.98 | 24.07 | 6,559,235 | -1.37(-5.40%) |
Oct 26, 2015 | 25.56 | 25.70 | 25.36 | 25.45 | 3,649,974 | -0.11(-0.41%) |
Oct 23, 2015 | 25.58 | 25.75 | 25.15 | 25.55 | 5,797,850 | +0.03(+0.13%) |
Oct 22, 2015 | 24.84 | 25.72 | 24.84 | 25.52 | 7,046,196 | +0.75(+3.03%) |
Oct 21, 2015 | 25.43 | 25.52 | 24.72 | 24.77 | 7,171,806 | -0.47(-1.86%) |
Oct 20, 2015 | 24.67 | 25.44 | 23.86 | 25.24 | 11,210,475 | +0.86(+3.51%) |
Oct 19, 2015 | 24.65 | 24.74 | 24.16 | 24.38 | 6,606,751 | -0.35(-1.43%) |
Oct 16, 2015 | 25.30 | 25.36 | 24.72 | 24.73 | 5,348,145 | -0.64(-2.51%) |
Oct 15, 2015 | 25.37 | 25.48 | 25.00 | 25.37 | 3,817,119 | +0.18(+0.73%) |
Oct 14, 2015 | 25.19 | 25.27 | 24.90 | 25.19 | 4,666,366 | -0.01(-0.06%) |
Oct 13, 2015 | 25.57 | 25.67 | 25.18 | 25.20 | 4,110,162 | -0.62(-2.39%) |
Oct 12, 2015 | 26.23 | 26.30 | 25.60 | 25.82 | 3,632,585 | -0.45(-1.70%) |
Oct 09, 2015 | 26.09 | 26.30 | 25.89 | 26.27 | 5,235,357 | +0.23(+0.87%) |
Oct 08, 2015 | 25.48 | 26.14 | 25.46 | 26.04 | 5,104,011 | +0.55(+2.16%) |
Oct 07, 2015 | 25.12 | 25.70 | 25.11 | 25.49 | 4,783,852 | +0.66(+2.64%) |
Oct 06, 2015 | 25.15 | 25.27 | 24.79 | 24.83 | 6,301,438 | -0.35(-1.40%) |
Oct 05, 2015 | 25.12 | 25.37 | 24.99 | 25.18 | 8,034,734 | +0.27(+1.10%) |
Oct 02, 2015 | 24.09 | 24.94 | 23.97 | 24.91 | 7,747,692 | +0.52(+2.12%) |
Oct 01, 2015 | 24.05 | 24.47 | 24.05 | 24.39 | 8,573,772 | +0.46(+1.94%) |
Sep 30, 2015 | 23.51 | 23.94 | 23.45 | 23.93 | 12,096,546 | +0.90(+3.93%) |
Sep 29, 2015 | 22.96 | 23.12 | 22.77 | 23.02 | 11,954,603 | +0.04(+0.17%) |
Sep 28, 2015 | 23.36 | 23.48 | 22.91 | 22.98 | 9,048,072 | -0.60(-2.54%) |
Sep 25, 2015 | 23.53 | 23.76 | 23.43 | 23.58 | 8,283,807 | +0.36(+1.56%) |
Sep 24, 2015 | 23.18 | 23.29 | 22.77 | 23.22 | 14,282,026 | -0.25(-1.08%) |
Sep 23, 2015 | 23.85 | 23.94 | 23.24 | 23.47 | 5,396,436 | -0.30(-1.26%) |
Sep 22, 2015 | 24.13 | 24.16 | 23.64 | 23.77 | 5,236,584 | -0.78(-3.17%) |
Sep 21, 2015 | 24.48 | 25.19 | 24.33 | 24.55 | 6,055,836 | +0.15(+0.61%) |
Sep 18, 2015 | 24.50 | 24.81 | 24.32 | 24.40 | 4,325,646 | -0.38(-1.52%) |
Sep 17, 2015 | 24.71 | 25.32 | 24.71 | 24.78 | 3,604,252 | +0.00(+0.01%) |
Sep 16, 2015 | 24.31 | 24.91 | 24.25 | 24.78 | 4,411,295 | +0.47(+1.93%) |
Sep 15, 2015 | 23.79 | 24.35 | 23.79 | 24.31 | 3,712,251 | +0.53(+2.25%) |
Sep 14, 2015 | 23.86 | 23.93 | 23.64 | 23.77 | 3,344,407 | -0.06(-0.25%) |
Sep 11, 2015 | 24.10 | 24.42 | 23.75 | 23.83 | 6,001,149 | -0.32(-1.33%) |
Sep 10, 2015 | 23.64 | 24.53 | 23.62 | 24.15 | 6,034,335 | +0.32(+1.34%) |
Sep 09, 2015 | 23.93 | 24.26 | 23.74 | 23.83 | 4,791,142 | -0.00(-0.02%) |
Sep 08, 2015 | 23.43 | 23.89 | 23.37 | 23.84 | 4,879,153 | +0.81(+3.53%) |
Sep 04, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 2,166,375 | -0.35(-1.50%) |
Sep 03, 2015 | 23.26 | 23.58 | 23.06 | 23.38 | 4,192,921 | +0.28(+1.21%) |
Sep 02, 2015 | 23.55 | 23.64 | 22.88 | 23.10 | 5,477,320 | -0.21(-0.88%) |