Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.44 | 22.78 | 22.43 | 22.52 | 1,134,138 | +0.09(+0.40%) |
Nov 27, 2015 | 22.23 | 22.66 | 22.07 | 22.43 | 631,621 | +0.26(+1.17%) |
Nov 25, 2015 | 22.06 | 22.17 | 22.17 | 22.17 | 792,100 | +0.09(+0.41%) |
Nov 24, 2015 | 22.07 | 22.22 | 21.93 | 22.08 | 1,220,726 | +0.05(+0.23%) |
Nov 23, 2015 | 21.65 | 22.18 | 21.60 | 22.03 | 1,395,846 | +0.38(+1.76%) |
Nov 20, 2015 | 21.14 | 21.86 | 21.12 | 21.65 | 1,797,010 | +0.66(+3.14%) |
Nov 19, 2015 | 21.22 | 21.29 | 20.92 | 20.99 | 928,438 | -0.17(-0.80%) |
Nov 18, 2015 | 20.67 | 21.29 | 20.45 | 21.16 | 1,590,989 | +0.29(+1.39%) |
Nov 17, 2015 | 21.00 | 21.35 | 20.83 | 20.87 | 1,150,327 | -0.06(-0.29%) |
Nov 16, 2015 | 20.57 | 20.94 | 20.49 | 20.93 | 1,103,236 | +0.38(+1.85%) |
Nov 13, 2015 | 20.70 | 20.75 | 20.32 | 20.55 | 1,319,708 | -0.25(-1.20%) |
Nov 12, 2015 | 20.84 | 21.09 | 20.62 | 20.80 | 1,753,519 | -0.19(-0.91%) |
Nov 11, 2015 | 20.50 | 21.25 | 20.33 | 20.99 | 1,980,433 | +0.52(+2.54%) |
Nov 10, 2015 | 20.29 | 20.50 | 20.05 | 20.47 | 1,495,798 | +0.06(+0.29%) |
Nov 09, 2015 | 20.86 | 20.96 | 20.27 | 20.41 | 1,714,338 | -0.47(-2.25%) |
Nov 06, 2015 | 20.35 | 21.07 | 20.35 | 20.88 | 1,586,349 | +0.15(+0.72%) |
Nov 05, 2015 | 20.38 | 20.76 | 20.20 | 20.73 | 2,089,671 | +0.28(+1.37%) |
Nov 04, 2015 | 20.36 | 20.48 | 20.13 | 20.45 | 1,459,504 | +0.10(+0.49%) |
Nov 03, 2015 | 20.10 | 20.70 | 20.00 | 20.35 | 2,158,862 | +0.31(+1.55%) |
Nov 02, 2015 | 19.50 | 20.10 | 19.45 | 20.04 | 2,358,829 | +0.28(+1.42%) |
Oct 30, 2015 | 19.55 | 19.99 | 19.43 | 19.76 | 2,041,983 | +0.09(+0.46%) |
Oct 29, 2015 | 21.01 | 21.01 | 19.48 | 19.67 | 3,567,061 | -1.45(-6.87%) |
Oct 28, 2015 | 20.09 | 21.14 | 19.60 | 21.12 | 7,496,501 | +2.82(+15.41%) |
Oct 27, 2015 | 18.28 | 18.45 | 17.91 | 18.30 | 3,368,538 | +0.01(+0.05%) |
Oct 26, 2015 | 18.44 | 18.68 | 18.19 | 18.29 | 2,072,569 | -0.16(-0.87%) |
Oct 23, 2015 | 18.84 | 18.93 | 18.03 | 18.45 | 2,031,020 | -0.18(-0.97%) |
Oct 22, 2015 | 17.84 | 19.05 | 17.76 | 18.63 | 3,052,667 | +0.94(+5.31%) |
Oct 21, 2015 | 18.10 | 18.15 | 17.66 | 17.69 | 1,269,926 | -0.34(-1.89%) |
Oct 20, 2015 | 18.03 | 18.15 | 17.81 | 18.03 | 1,647,586 | -0.04(-0.22%) |
Oct 19, 2015 | 18.20 | 18.28 | 17.81 | 18.07 | 1,280,149 | -0.24(-1.31%) |
Oct 16, 2015 | 17.96 | 18.39 | 17.67 | 18.31 | 2,641,091 | +0.32(+1.78%) |
Oct 15, 2015 | 17.11 | 18.01 | 17.10 | 17.99 | 2,941,582 | +0.94(+5.51%) |
Oct 14, 2015 | 17.35 | 17.51 | 16.98 | 17.05 | 3,341,531 | -0.22(-1.27%) |
Oct 13, 2015 | 18.26 | 18.39 | 17.25 | 17.27 | 4,448,793 | -1.08(-5.89%) |
Oct 12, 2015 | 19.27 | 19.47 | 18.33 | 18.35 | 2,951,794 | -0.87(-4.53%) |
Oct 09, 2015 | 19.58 | 19.77 | 19.14 | 19.22 | 1,985,116 | -0.63(-3.17%) |
Oct 08, 2015 | 20.50 | 20.50 | 19.73 | 19.85 | 1,789,962 | +0.13(+0.66%) |
Oct 07, 2015 | 20.55 | 20.80 | 17.76 | 19.72 | 8,121,456 | -0.79(-3.85%) |
Oct 06, 2015 | 20.82 | 20.96 | 20.23 | 20.51 | 1,459,881 | -0.35(-1.68%) |
Oct 05, 2015 | 20.80 | 21.42 | 20.54 | 20.86 | 1,960,453 | +0.12(+0.58%) |
Oct 02, 2015 | 19.86 | 20.76 | 19.66 | 20.74 | 1,510,115 | +0.64(+3.18%) |
Oct 01, 2015 | 19.59 | 20.15 | 19.09 | 20.10 | 2,045,284 | +0.54(+2.76%) |
Sep 30, 2015 | 19.37 | 19.60 | 19.10 | 19.56 | 1,253,444 | +0.35(+1.82%) |
Sep 29, 2015 | 19.42 | 19.58 | 19.03 | 19.21 | 1,379,302 | -0.21(-1.08%) |
Sep 28, 2015 | 20.08 | 20.30 | 19.37 | 19.42 | 1,650,686 | -0.69(-3.43%) |
Sep 25, 2015 | 20.74 | 20.86 | 19.98 | 20.11 | 1,395,705 | -0.43(-2.09%) |
Sep 24, 2015 | 20.53 | 20.64 | 19.97 | 20.54 | 1,592,225 | -0.22(-1.06%) |
Sep 23, 2015 | 20.71 | 21.00 | 20.49 | 20.76 | 1,128,966 | +0.21(+1.02%) |
Sep 22, 2015 | 20.75 | 20.95 | 20.19 | 20.55 | 1,443,154 | -0.52(-2.47%) |
Sep 21, 2015 | 21.06 | 21.34 | 20.80 | 21.07 | 1,397,603 | +0.04(+0.19%) |
Sep 18, 2015 | 20.98 | 21.27 | 20.74 | 21.03 | 2,859,998 | -0.21(-0.99%) |
Sep 17, 2015 | 20.85 | 21.47 | 20.75 | 21.24 | 1,025,754 | +0.27(+1.29%) |
Sep 16, 2015 | 20.92 | 21.03 | 20.48 | 20.97 | 754,494 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.91 | 20.32 | 20.84 | 1,224,048 | +0.43(+2.11%) |
Sep 14, 2015 | 20.25 | 20.58 | 20.25 | 20.41 | 1,157,750 | +0.20(+0.99%) |
Sep 11, 2015 | 20.71 | 20.79 | 19.75 | 20.21 | 2,430,410 | -0.68(-3.26%) |
Sep 10, 2015 | 20.75 | 21.10 | 20.57 | 20.89 | 1,466,004 | +0.04(+0.19%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.45 | 20.85 | 2,843,249 | +0.28(+1.36%) |
Sep 08, 2015 | 20.88 | 20.93 | 20.28 | 20.57 | 4,682,043 | -0.84(-3.92%) |
Sep 04, 2015 | 21.61 | 21.41 | 21.41 | 21.41 | 1,140,100 | -0.51(-2.33%) |
Sep 03, 2015 | 22.05 | 22.46 | 21.79 | 21.92 | 1,563,340 | -0.13(-0.59%) |
Sep 02, 2015 | 21.86 | 22.05 | 21.50 | 22.05 | 927,300 | +0.54(+2.51%) |