Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.01 | 22.26 | 21.88 | 22.21 | 8,276,596 | +0.17(+0.77%) |
Nov 27, 2015 | 21.90 | 22.14 | 21.86 | 22.04 | 2,166,255 | +0.16(+0.71%) |
Nov 25, 2015 | 22.03 | 21.89 | 21.89 | 21.89 | 4,169,846 | -0.16(-0.74%) |
Nov 24, 2015 | 21.93 | 22.13 | 21.82 | 22.05 | 4,049,202 | -0.01(-0.03%) |
Nov 23, 2015 | 22.32 | 22.46 | 22.03 | 22.06 | 4,822,984 | -0.23(-1.02%) |
Nov 20, 2015 | 22.17 | 22.30 | 21.85 | 22.28 | 7,005,318 | +0.20(+0.90%) |
Nov 19, 2015 | 21.71 | 22.12 | 21.71 | 22.08 | 6,084,813 | +0.57(+2.63%) |
Nov 18, 2015 | 21.27 | 21.57 | 20.96 | 21.52 | 8,136,305 | +0.25(+1.16%) |
Nov 17, 2015 | 21.57 | 21.79 | 21.23 | 21.27 | 3,964,778 | -0.27(-1.25%) |
Nov 16, 2015 | 21.61 | 21.76 | 21.42 | 21.54 | 4,156,078 | -0.11(-0.52%) |
Nov 13, 2015 | 21.37 | 21.76 | 21.33 | 21.65 | 7,512,794 | +0.31(+1.46%) |
Nov 12, 2015 | 21.31 | 21.69 | 21.27 | 21.34 | 7,524,158 | -0.04(-0.17%) |
Nov 11, 2015 | 20.93 | 21.38 | 20.86 | 21.38 | 6,718,831 | +0.52(+2.48%) |
Nov 10, 2015 | 20.63 | 21.04 | 20.60 | 20.86 | 3,805,015 | +0.25(+1.24%) |
Nov 09, 2015 | 20.64 | 20.75 | 20.44 | 20.60 | 5,847,822 | -0.12(-0.58%) |
Nov 06, 2015 | 21.23 | 21.28 | 20.56 | 20.73 | 5,673,464 | -0.79(-3.65%) |
Nov 05, 2015 | 21.89 | 21.92 | 21.45 | 21.51 | 4,313,153 | -0.42(-1.90%) |
Nov 04, 2015 | 21.70 | 22.00 | 21.67 | 21.93 | 7,017,411 | +0.20(+0.91%) |
Nov 03, 2015 | 21.79 | 21.90 | 21.34 | 21.73 | 6,306,777 | -0.06(-0.29%) |
Nov 02, 2015 | 21.83 | 21.91 | 21.47 | 21.79 | 5,671,714 | -0.03(-0.13%) |
Oct 30, 2015 | 21.74 | 22.02 | 21.55 | 21.82 | 6,725,141 | +0.27(+1.23%) |
Oct 29, 2015 | 21.50 | 21.58 | 21.08 | 21.55 | 4,141,277 | -0.01(-0.06%) |
Oct 28, 2015 | 21.82 | 21.93 | 21.31 | 21.57 | 3,580,741 | -0.24(-1.12%) |
Oct 27, 2015 | 21.88 | 21.95 | 21.60 | 21.81 | 3,016,152 | -0.07(-0.32%) |
Oct 26, 2015 | 22.24 | 22.28 | 21.70 | 21.88 | 5,119,505 | -0.27(-1.20%) |
Oct 23, 2015 | 22.73 | 22.76 | 22.11 | 22.15 | 4,251,376 | -0.59(-2.58%) |
Oct 22, 2015 | 22.62 | 22.93 | 22.39 | 22.74 | 5,084,304 | +0.19(+0.84%) |
Oct 21, 2015 | 22.86 | 22.95 | 22.51 | 22.55 | 3,562,735 | -0.27(-1.19%) |
Oct 20, 2015 | 22.52 | 22.85 | 22.44 | 22.82 | 7,341,457 | +0.29(+1.27%) |
Oct 19, 2015 | 22.79 | 22.83 | 22.43 | 22.53 | 4,303,348 | -0.20(-0.86%) |
Oct 16, 2015 | 23.05 | 23.08 | 22.68 | 22.73 | 4,629,922 | -0.17(-0.73%) |
Oct 15, 2015 | 22.83 | 22.99 | 22.70 | 22.90 | 5,860,367 | +0.17(+0.74%) |
Oct 14, 2015 | 22.65 | 22.93 | 22.55 | 22.73 | 5,897,655 | +0.12(+0.53%) |
Oct 13, 2015 | 22.74 | 22.84 | 22.53 | 22.61 | 6,708,320 | -0.05(-0.22%) |
Oct 12, 2015 | 22.17 | 22.78 | 22.15 | 22.66 | 6,975,814 | +0.59(+2.66%) |
Oct 09, 2015 | 21.93 | 22.07 | 21.85 | 22.07 | 6,748,120 | +0.15(+0.70%) |
Oct 08, 2015 | 21.67 | 21.99 | 21.62 | 21.92 | 5,075,008 | +0.22(+1.00%) |
Oct 07, 2015 | 21.82 | 21.93 | 21.66 | 21.70 | 4,733,614 | -0.08(-0.39%) |
Oct 06, 2015 | 22.02 | 22.14 | 21.66 | 21.79 | 3,453,869 | -0.31(-1.42%) |
Oct 05, 2015 | 21.72 | 22.26 | 21.72 | 22.10 | 6,216,483 | +0.45(+2.10%) |
Oct 02, 2015 | 21.48 | 21.72 | 21.29 | 21.65 | 3,323,335 | +0.25(+1.18%) |
Oct 01, 2015 | 21.93 | 22.02 | 21.18 | 21.39 | 4,122,312 | -0.50(-2.30%) |
Sep 30, 2015 | 21.65 | 21.92 | 21.58 | 21.90 | 4,709,650 | +0.34(+1.56%) |
Sep 29, 2015 | 21.64 | 21.76 | 21.43 | 21.56 | 2,604,924 | -0.06(-0.26%) |
Sep 28, 2015 | 21.69 | 21.88 | 21.60 | 21.62 | 3,525,375 | -0.09(-0.42%) |
Sep 25, 2015 | 21.53 | 21.88 | 21.31 | 21.71 | 4,426,041 | +0.22(+1.04%) |
Sep 24, 2015 | 21.25 | 21.52 | 21.20 | 21.48 | 4,595,675 | +0.17(+0.82%) |
Sep 23, 2015 | 21.65 | 21.70 | 21.30 | 21.31 | 4,993,412 | -0.30(-1.39%) |
Sep 22, 2015 | 22.07 | 22.10 | 21.48 | 21.61 | 5,693,777 | -0.31(-1.44%) |
Sep 21, 2015 | 21.86 | 22.08 | 21.80 | 21.93 | 4,987,136 | +0.15(+0.71%) |
Sep 18, 2015 | 21.95 | 22.29 | 21.72 | 21.77 | 7,557,519 | -0.41(-1.86%) |
Sep 17, 2015 | 22.09 | 22.50 | 22.00 | 22.18 | 4,691,092 | +0.10(+0.44%) |
Sep 16, 2015 | 21.82 | 22.35 | 21.75 | 22.09 | 5,003,835 | +0.27(+1.25%) |
Sep 15, 2015 | 21.63 | 21.92 | 21.44 | 21.81 | 4,869,803 | +0.22(+1.00%) |
Sep 14, 2015 | 21.46 | 21.76 | 21.44 | 21.60 | 5,385,022 | +0.20(+0.95%) |
Sep 11, 2015 | 21.41 | 21.51 | 21.30 | 21.39 | 5,883,454 | +0.01(+0.07%) |
Sep 10, 2015 | 21.50 | 21.75 | 21.34 | 21.38 | 5,261,838 | -0.15(-0.68%) |
Sep 09, 2015 | 21.95 | 21.98 | 21.48 | 21.53 | 4,486,729 | -0.28(-1.28%) |
Sep 08, 2015 | 21.69 | 21.83 | 21.55 | 21.81 | 4,286,553 | +0.41(+1.93%) |
Sep 04, 2015 | 21.61 | 21.39 | 21.39 | 21.39 | 4,188,415 | -0.46(-2.11%) |
Sep 03, 2015 | 21.63 | 21.89 | 21.53 | 21.86 | 7,703,228 | +0.27(+1.26%) |
Sep 02, 2015 | 21.88 | 21.99 | 21.22 | 21.58 | 9,152,925 | -0.08(-0.39%) |