Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.00 | 24.04 | 23.93 | 23.93 | 9,126 | -0.16(-0.66%) |
Nov 27, 2015 | 24.02 | 24.09 | 23.98 | 24.09 | 7,964 | +0.11(+0.46%) |
Nov 26, 2015 | 24.09 | 24.09 | 23.98 | 23.98 | 903 | -0.03(-0.12%) |
Nov 25, 2015 | 23.91 | 24.01 | 23.91 | 24.01 | 4,565 | +0.01(+0.04%) |
Nov 24, 2015 | 23.95 | 24.00 | 23.90 | 24.00 | 8,829 | +0.10(+0.42%) |
Nov 23, 2015 | 23.93 | 23.90 | 10,595 | +0.10(+0.42%) | ||
Nov 20, 2015 | 23.83 | 23.92 | 23.79 | 23.80 | 14,747 | -0.01(-0.04%) |
Nov 19, 2015 | 23.83 | 23.88 | 23.79 | 23.81 | 14,018 | +0.07(+0.29%) |
Nov 18, 2015 | 23.70 | 23.80 | 23.70 | 23.74 | 6,073 | -0.01(-0.04%) |
Nov 17, 2015 | 23.69 | 23.78 | 23.66 | 23.75 | 3,723 | +0.03(+0.13%) |
Nov 16, 2015 | 23.81 | 23.91 | 23.72 | 23.72 | 11,145 | -0.08(-0.34%) |
Nov 13, 2015 | 23.72 | 23.80 | 23.72 | 23.80 | 13,264 | +0.23(+0.98%) |
Nov 12, 2015 | 23.51 | 23.58 | 23.51 | 23.57 | 6,973 | +0.12(+0.51%) |
Nov 11, 2015 | 23.49 | 23.51 | 23.45 | 23.45 | 13,925 | -0.02(-0.09%) |
Nov 10, 2015 | 23.49 | 23.54 | 23.45 | 23.47 | 8,414 | +0.00(+0.00%) |
Nov 09, 2015 | 23.30 | 23.49 | 23.30 | 23.47 | 16,346 | +0.02(+0.09%) |
Nov 06, 2015 | 23.43 | 23.48 | 23.32 | 23.45 | 21,898 | -0.03(-0.13%) |
Nov 05, 2015 | 23.50 | 23.51 | 23.41 | 23.48 | 11,334 | -0.03(-0.13%) |
Nov 04, 2015 | 23.57 | 23.65 | 23.47 | 23.51 | 16,462 | -0.09(-0.38%) |
Nov 03, 2015 | 23.71 | 23.71 | 23.53 | 23.60 | 13,093 | -0.08(-0.34%) |
Nov 02, 2015 | 23.66 | 23.78 | 23.62 | 23.68 | 12,312 | -0.04(-0.17%) |
Oct 30, 2015 | 23.78 | 23.81 | 23.72 | 23.72 | 6,917 | -0.13(-0.55%) |
Oct 29, 2015 | 23.90 | 23.90 | 23.75 | 23.85 | 14,019 | -0.14(-0.58%) |
Oct 28, 2015 | 24.12 | 24.12 | 23.89 | 23.99 | 9,407 | +0.03(+0.13%) |
Oct 27, 2015 | 24.00 | 24.13 | 23.96 | 23.96 | 13,408 | +0.00(+0.00%) |
Oct 26, 2015 | 23.90 | 23.98 | 23.90 | 23.96 | 6,786 | +0.13(+0.55%) |
Oct 23, 2015 | 23.85 | 23.87 | 23.77 | 23.83 | 5,625 | -0.02(-0.08%) |
Oct 22, 2015 | 23.86 | 23.93 | 23.81 | 23.85 | 10,408 | -0.01(-0.04%) |
Oct 21, 2015 | 23.75 | 23.86 | 23.75 | 23.86 | 9,414 | +0.28(+1.19%) |
Oct 20, 2015 | 23.71 | 23.78 | 23.58 | 23.58 | 19,633 | -0.37(-1.54%) |
Oct 19, 2015 | 23.99 | 23.99 | 23.84 | 23.95 | 24,517 | -0.05(-0.21%) |
Oct 16, 2015 | 23.97 | 24.08 | 23.97 | 24.00 | 16,819 | +0.06(+0.25%) |
Oct 15, 2015 | 23.91 | 23.94 | 23.85 | 23.94 | 9,193 | +0.02(+0.08%) |
Oct 14, 2015 | 23.96 | 24.00 | 23.92 | 23.92 | 4,490 | +0.01(+0.04%) |
Oct 13, 2015 | 23.92 | 23.99 | 23.89 | 23.91 | 19,890 | +0.00(+0.00%) |
Oct 09, 2015 | 23.91 | 23.91 | 23.91 | 0 | +0.03(+0.13%) | |
Oct 08, 2015 | 24.07 | 24.07 | 23.88 | 23.88 | 14,973 | -0.22(-0.91%) |
Oct 07, 2015 | 24.08 | 24.10 | 23.95 | 24.10 | 14,077 | -0.04(-0.17%) |
Oct 06, 2015 | 24.00 | 24.18 | 23.98 | 24.14 | 5,471 | +0.08(+0.33%) |
Oct 05, 2015 | 24.13 | 24.14 | 24.06 | 24.06 | 7,889 | -0.11(-0.46%) |
Oct 02, 2015 | 24.33 | 24.37 | 24.17 | 24.17 | 21,948 | -0.09(-0.37%) |
Oct 01, 2015 | 24.21 | 24.32 | 24.21 | 24.26 | 4,582 | +0.08(+0.33%) |
Sep 30, 2015 | 24.36 | 24.40 | 24.18 | 24.18 | 37,559 | -0.35(-1.43%) |
Sep 29, 2015 | 24.35 | 24.55 | 24.35 | 24.53 | 7,596 | +0.10(+0.41%) |
Sep 28, 2015 | 24.33 | 24.45 | 24.33 | 24.43 | 15,029 | +0.26(+1.08%) |
Sep 25, 2015 | 24.42 | 24.42 | 24.17 | 24.17 | 6,879 | -0.32(-1.31%) |
Sep 24, 2015 | 24.63 | 24.64 | 24.49 | 24.49 | 2,797 | -0.06(-0.24%) |
Sep 23, 2015 | 24.60 | 24.60 | 24.51 | 24.55 | 3,861 | +0.10(+0.41%) |
Sep 22, 2015 | 24.51 | 24.53 | 24.44 | 24.45 | 9,538 | +0.02(+0.08%) |
Sep 21, 2015 | 24.58 | 24.58 | 24.41 | 24.43 | 6,068 | -0.17(-0.69%) |
Sep 18, 2015 | 24.44 | 24.61 | 24.44 | 24.60 | 15,152 | +0.25(+1.03%) |
Sep 17, 2015 | 24.05 | 24.35 | 24.03 | 24.35 | 14,076 | +0.32(+1.33%) |
Sep 16, 2015 | 24.10 | 24.15 | 24.03 | 24.03 | 4,945 | -0.08(-0.33%) |
Sep 15, 2015 | 24.33 | 24.33 | 24.10 | 24.11 | 4,183 | -0.31(-1.27%) |
Sep 14, 2015 | 24.41 | 24.47 | 24.39 | 24.42 | 11,835 | +0.02(+0.08%) |
Sep 11, 2015 | 24.31 | 24.43 | 24.31 | 24.40 | 7,646 | +0.21(+0.87%) |
Sep 10, 2015 | 24.25 | 24.25 | 24.12 | 24.19 | 4,282 | -0.01(-0.04%) |
Sep 09, 2015 | 24.20 | 24.21 | 24.11 | 24.20 | 8,067 | -0.06(-0.25%) |
Sep 08, 2015 | 24.16 | 24.26 | 24.16 | 24.26 | 4,534 | +0.03(+0.12%) |
Sep 04, 2015 | 24.23 | 24.23 | 24.23 | 0 | -0.07(-0.29%) | |
Sep 03, 2015 | 24.29 | 24.36 | 24.18 | 24.30 | 7,797 | +0.01(+0.04%) |
Sep 02, 2015 | 24.26 | 24.29 | 24.06 | 24.29 | 7,134 | -0.03(-0.12%) |