Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.44 | 26.67 | 26.22 | 26.37 | 787,628 | -0.05(-0.20%) |
Nov 27, 2015 | 26.27 | 26.54 | 26.16 | 26.42 | 364,667 | +0.13(+0.49%) |
Nov 25, 2015 | 26.05 | 26.29 | 26.29 | 26.29 | 921,670 | +0.27(+1.03%) |
Nov 24, 2015 | 26.10 | 26.20 | 25.88 | 26.02 | 1,078,040 | -0.23(-0.89%) |
Nov 23, 2015 | 26.02 | 26.39 | 25.92 | 26.25 | 975,116 | +0.26(+1.00%) |
Nov 20, 2015 | 25.74 | 26.41 | 25.65 | 26.00 | 1,084,915 | +0.36(+1.42%) |
Nov 19, 2015 | 25.59 | 25.70 | 25.49 | 25.63 | 618,250 | +0.06(+0.24%) |
Nov 18, 2015 | 25.52 | 25.60 | 25.24 | 25.57 | 1,147,201 | +0.36(+1.44%) |
Nov 17, 2015 | 25.20 | 25.49 | 25.02 | 25.21 | 1,298,002 | -0.09(-0.34%) |
Nov 16, 2015 | 24.43 | 25.29 | 24.39 | 25.29 | 1,405,855 | +0.83(+3.40%) |
Nov 13, 2015 | 24.73 | 24.87 | 24.43 | 24.46 | 1,550,998 | -0.37(-1.50%) |
Nov 12, 2015 | 25.22 | 25.29 | 24.81 | 24.83 | 1,557,616 | -0.48(-1.92%) |
Nov 11, 2015 | 25.22 | 25.41 | 25.06 | 25.32 | 1,372,258 | +0.10(+0.41%) |
Nov 10, 2015 | 25.12 | 25.31 | 24.93 | 25.22 | 925,040 | +0.02(+0.07%) |
Nov 09, 2015 | 25.02 | 25.27 | 24.86 | 25.20 | 1,708,282 | +0.16(+0.66%) |
Nov 06, 2015 | 24.77 | 25.03 | 24.56 | 25.03 | 2,370,546 | +0.24(+0.98%) |
Nov 05, 2015 | 25.09 | 25.25 | 24.60 | 24.79 | 1,899,892 | -0.21(-0.83%) |
Nov 04, 2015 | 24.71 | 25.22 | 24.70 | 25.00 | 7,897,555 | -0.76(-2.95%) |
Nov 03, 2015 | 25.53 | 25.83 | 25.42 | 25.76 | 1,127,482 | +0.11(+0.44%) |
Nov 02, 2015 | 25.31 | 25.71 | 25.22 | 25.64 | 1,547,709 | +0.25(+0.98%) |
Oct 30, 2015 | 25.69 | 25.86 | 25.38 | 25.39 | 1,454,272 | -0.29(-1.14%) |
Oct 29, 2015 | 26.12 | 26.12 | 25.47 | 25.69 | 1,931,902 | -0.43(-1.65%) |
Oct 28, 2015 | 24.83 | 26.35 | 24.52 | 26.12 | 3,002,214 | +2.29(+9.62%) |
Oct 27, 2015 | 23.75 | 24.01 | 23.56 | 23.83 | 1,668,260 | -0.06(-0.25%) |
Oct 26, 2015 | 24.16 | 24.29 | 23.71 | 23.89 | 1,350,467 | -0.27(-1.11%) |
Oct 23, 2015 | 23.88 | 24.29 | 23.71 | 24.15 | 1,178,864 | +0.39(+1.63%) |
Oct 22, 2015 | 23.41 | 23.84 | 23.39 | 23.77 | 772,716 | +0.45(+1.92%) |
Oct 21, 2015 | 23.62 | 23.75 | 23.30 | 23.32 | 694,355 | -0.26(-1.10%) |
Oct 20, 2015 | 23.52 | 23.64 | 23.33 | 23.58 | 496,016 | -0.01(-0.04%) |
Oct 19, 2015 | 23.28 | 23.62 | 23.25 | 23.58 | 489,848 | +0.22(+0.92%) |
Oct 16, 2015 | 23.54 | 23.59 | 23.26 | 23.37 | 698,280 | -0.09(-0.40%) |
Oct 15, 2015 | 23.26 | 23.47 | 23.12 | 23.46 | 373,783 | +0.25(+1.08%) |
Oct 14, 2015 | 23.39 | 23.64 | 23.16 | 23.21 | 504,377 | -0.22(-0.92%) |
Oct 13, 2015 | 23.78 | 23.86 | 23.41 | 23.43 | 1,027,155 | -0.44(-1.84%) |
Oct 12, 2015 | 23.83 | 23.94 | 23.70 | 23.87 | 573,666 | +0.03(+0.11%) |
Oct 09, 2015 | 23.97 | 24.14 | 23.73 | 23.84 | 690,208 | -0.08(-0.32%) |
Oct 08, 2015 | 23.68 | 23.95 | 23.62 | 23.92 | 597,924 | +0.15(+0.62%) |
Oct 07, 2015 | 23.29 | 23.82 | 23.24 | 23.77 | 914,422 | +0.56(+2.41%) |
Oct 06, 2015 | 22.98 | 23.22 | 22.83 | 23.21 | 1,126,433 | +0.19(+0.82%) |
Oct 05, 2015 | 22.93 | 23.13 | 22.86 | 23.02 | 1,606,409 | +0.27(+1.17%) |
Oct 02, 2015 | 22.41 | 22.79 | 21.98 | 22.76 | 1,057,430 | +0.08(+0.34%) |
Oct 01, 2015 | 22.61 | 22.77 | 22.32 | 22.68 | 837,349 | +0.09(+0.38%) |
Sep 30, 2015 | 22.90 | 23.00 | 22.34 | 22.59 | 1,875,871 | -0.08(-0.34%) |
Sep 29, 2015 | 22.95 | 23.02 | 22.52 | 22.67 | 1,331,814 | -0.24(-1.05%) |
Sep 28, 2015 | 23.40 | 23.46 | 22.83 | 22.91 | 2,325,253 | -0.51(-2.17%) |
Sep 25, 2015 | 23.52 | 23.62 | 23.30 | 23.42 | 1,103,009 | +0.14(+0.59%) |
Sep 24, 2015 | 23.43 | 23.45 | 23.08 | 23.28 | 1,324,271 | -0.34(-1.42%) |
Sep 23, 2015 | 23.68 | 23.80 | 23.54 | 23.62 | 1,114,873 | +0.00(+0.00%) |
Sep 22, 2015 | 23.70 | 23.91 | 23.58 | 23.62 | 1,432,035 | -0.34(-1.44%) |
Sep 21, 2015 | 24.02 | 24.20 | 23.66 | 23.96 | 1,321,256 | +0.08(+0.32%) |
Sep 18, 2015 | 23.58 | 23.96 | 23.53 | 23.89 | 3,485,059 | -0.01(-0.04%) |
Sep 17, 2015 | 23.57 | 24.21 | 23.40 | 23.89 | 1,358,881 | +0.34(+1.46%) |
Sep 16, 2015 | 23.35 | 23.71 | 23.17 | 23.55 | 1,124,916 | +0.25(+1.07%) |
Sep 15, 2015 | 22.90 | 23.35 | 22.81 | 23.30 | 819,797 | +0.46(+2.00%) |
Sep 14, 2015 | 22.98 | 22.99 | 22.74 | 22.84 | 1,103,672 | -0.16(-0.71%) |
Sep 11, 2015 | 22.64 | 23.02 | 22.19 | 23.01 | 2,406,756 | -0.37(-1.59%) |
Sep 10, 2015 | 23.38 | 23.69 | 23.30 | 23.38 | 1,471,899 | -0.09(-0.37%) |
Sep 09, 2015 | 23.49 | 23.89 | 23.28 | 23.46 | 2,059,347 | +0.26(+1.11%) |
Sep 08, 2015 | 23.42 | 23.42 | 23.00 | 23.21 | 1,062,534 | +0.22(+0.94%) |
Sep 04, 2015 | 23.14 | 22.99 | 22.99 | 22.99 | 962,166 | -0.44(-1.88%) |
Sep 03, 2015 | 23.07 | 23.64 | 22.99 | 23.43 | 1,087,167 | +0.46(+1.99%) |
Sep 02, 2015 | 22.93 | 22.97 | 22.62 | 22.97 | 993,456 | +0.31(+1.37%) |