Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.36 | 22.47 | 22.24 | 22.30 | 3,317,627 | -0.07(-0.31%) |
Nov 27, 2015 | 22.14 | 22.43 | 22.00 | 22.37 | 1,532,706 | +0.29(+1.31%) |
Nov 25, 2015 | 21.78 | 22.08 | 22.08 | 22.08 | 2,561,100 | +0.36(+1.66%) |
Nov 24, 2015 | 21.66 | 21.93 | 21.56 | 21.72 | 4,569,659 | +0.01(+0.05%) |
Nov 23, 2015 | 21.52 | 21.99 | 21.52 | 21.71 | 4,123,752 | +0.24(+1.12%) |
Nov 20, 2015 | 22.15 | 22.16 | 21.34 | 21.47 | 9,270,543 | -1.66(-7.18%) |
Nov 19, 2015 | 22.97 | 23.21 | 22.93 | 23.13 | 2,243,369 | +0.22(+0.96%) |
Nov 18, 2015 | 22.63 | 22.92 | 22.44 | 22.91 | 2,127,694 | +0.30(+1.33%) |
Nov 17, 2015 | 22.52 | 22.75 | 22.48 | 22.61 | 1,998,226 | +0.12(+0.53%) |
Nov 16, 2015 | 22.25 | 22.50 | 22.23 | 22.49 | 2,268,486 | +0.20(+0.90%) |
Nov 13, 2015 | 22.36 | 22.52 | 22.19 | 22.29 | 3,047,998 | -0.14(-0.62%) |
Nov 12, 2015 | 22.45 | 22.68 | 22.10 | 22.43 | 2,040,726 | -0.13(-0.58%) |
Nov 11, 2015 | 22.90 | 22.96 | 22.54 | 22.56 | 4,394,495 | -0.22(-0.97%) |
Nov 10, 2015 | 22.58 | 22.84 | 22.55 | 22.78 | 4,473,569 | +0.20(+0.89%) |
Nov 09, 2015 | 22.63 | 22.73 | 22.44 | 22.58 | 5,178,505 | -0.13(-0.57%) |
Nov 06, 2015 | 22.40 | 22.71 | 22.40 | 22.71 | 1,856,859 | +0.25(+1.11%) |
Nov 05, 2015 | 22.49 | 22.56 | 22.31 | 22.46 | 3,854,654 | +0.01(+0.04%) |
Nov 04, 2015 | 22.33 | 22.57 | 22.23 | 22.45 | 7,754,392 | +0.19(+0.85%) |
Nov 03, 2015 | 22.26 | 22.40 | 22.17 | 22.26 | 3,521,385 | +0.00(+0.00%) |
Nov 02, 2015 | 22.19 | 22.45 | 22.19 | 22.26 | 2,771,833 | +0.04(+0.18%) |
Oct 30, 2015 | 22.13 | 22.32 | 21.94 | 22.22 | 3,136,554 | +0.18(+0.82%) |
Oct 29, 2015 | 22.32 | 22.41 | 22.00 | 22.04 | 3,060,080 | -0.37(-1.65%) |
Oct 28, 2015 | 21.88 | 22.44 | 21.80 | 22.41 | 5,651,997 | +0.66(+3.03%) |
Oct 27, 2015 | 22.00 | 23.30 | 21.75 | 21.75 | 10,502,015 | +0.40(+1.87%) |
Oct 26, 2015 | 21.33 | 21.53 | 21.33 | 21.35 | 2,858,090 | -0.04(-0.21%) |
Oct 23, 2015 | 21.26 | 21.41 | 21.09 | 21.39 | 2,984,085 | +0.27(+1.30%) |
Oct 22, 2015 | 21.09 | 21.44 | 21.00 | 21.12 | 4,770,339 | +0.12(+0.57%) |
Oct 21, 2015 | 21.28 | 21.34 | 20.98 | 21.00 | 2,775,514 | -0.14(-0.66%) |
Oct 20, 2015 | 21.20 | 21.30 | 21.11 | 21.14 | 3,473,214 | -0.07(-0.33%) |
Oct 19, 2015 | 21.33 | 21.43 | 21.07 | 21.21 | 4,199,976 | -0.14(-0.66%) |
Oct 16, 2015 | 21.46 | 21.52 | 21.27 | 21.35 | 2,378,791 | -0.04(-0.19%) |
Oct 15, 2015 | 21.44 | 21.52 | 21.23 | 21.39 | 2,414,825 | +0.05(+0.23%) |
Oct 14, 2015 | 21.59 | 21.77 | 21.33 | 21.34 | 2,856,643 | -0.29(-1.34%) |
Oct 13, 2015 | 21.59 | 21.79 | 21.34 | 21.63 | 2,295,126 | -0.03(-0.14%) |
Oct 12, 2015 | 21.73 | 21.79 | 21.64 | 21.66 | 1,419,991 | -0.09(-0.41%) |
Oct 09, 2015 | 21.42 | 21.80 | 21.09 | 21.75 | 2,469,944 | +0.38(+1.78%) |
Oct 08, 2015 | 21.31 | 21.39 | 21.12 | 21.37 | 2,425,178 | -0.03(-0.14%) |
Oct 07, 2015 | 21.40 | 21.50 | 20.99 | 21.40 | 3,208,348 | +0.08(+0.38%) |
Oct 06, 2015 | 21.37 | 21.53 | 21.18 | 21.32 | 3,767,154 | +0.02(+0.09%) |
Oct 05, 2015 | 20.95 | 21.30 | 20.92 | 21.30 | 3,091,031 | +0.49(+2.35%) |
Oct 02, 2015 | 20.31 | 20.80 | 20.08 | 20.81 | 3,447,540 | +0.29(+1.41%) |
Oct 01, 2015 | 20.74 | 20.80 | 20.23 | 20.52 | 3,485,979 | -0.16(-0.77%) |
Sep 30, 2015 | 20.67 | 20.80 | 20.49 | 20.68 | 3,343,473 | +0.24(+1.17%) |
Sep 29, 2015 | 20.53 | 20.66 | 20.37 | 20.44 | 2,570,188 | -0.04(-0.20%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.48 | 20.48 | 1,981,456 | -0.47(-2.27%) |
Sep 25, 2015 | 21.25 | 21.34 | 20.84 | 20.95 | 1,702,092 | -0.10(-0.45%) |
Sep 24, 2015 | 21.06 | 21.13 | 20.77 | 21.05 | 1,785,199 | -0.13(-0.61%) |
Sep 23, 2015 | 21.26 | 21.29 | 20.96 | 21.18 | 1,778,344 | -0.03(-0.14%) |
Sep 22, 2015 | 20.88 | 21.25 | 20.73 | 21.21 | 3,041,061 | +0.13(+0.62%) |
Sep 21, 2015 | 21.00 | 21.21 | 20.80 | 21.08 | 2,395,296 | +0.27(+1.30%) |
Sep 18, 2015 | 20.85 | 21.11 | 20.76 | 20.81 | 2,787,105 | -0.32(-1.51%) |
Sep 17, 2015 | 21.09 | 21.37 | 21.01 | 21.13 | 1,742,350 | -0.07(-0.33%) |
Sep 16, 2015 | 21.19 | 21.33 | 21.00 | 21.20 | 1,612,934 | +0.06(+0.28%) |
Sep 15, 2015 | 20.73 | 21.19 | 20.68 | 21.14 | 1,523,729 | +0.47(+2.27%) |
Sep 14, 2015 | 20.50 | 20.83 | 20.50 | 20.67 | 2,207,901 | +0.02(+0.10%) |
Sep 11, 2015 | 20.73 | 20.81 | 20.52 | 20.65 | 2,510,592 | -0.12(-0.58%) |
Sep 10, 2015 | 20.60 | 21.00 | 20.55 | 20.77 | 2,603,015 | +0.16(+0.78%) |
Sep 09, 2015 | 21.00 | 21.08 | 20.59 | 20.61 | 2,010,473 | -0.24(-1.15%) |
Sep 08, 2015 | 20.66 | 20.92 | 20.54 | 20.85 | 2,375,682 | +0.56(+2.76%) |
Sep 04, 2015 | 20.24 | 20.29 | 20.29 | 20.29 | 1,866,700 | -0.23(-1.12%) |
Sep 03, 2015 | 20.03 | 20.71 | 19.96 | 20.52 | 3,632,541 | +0.59(+2.96%) |
Sep 02, 2015 | 19.96 | 20.00 | 19.56 | 19.93 | 2,407,704 | +0.21(+1.06%) |