Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.92 | 22.92 | 22.83 | 22.84 | 773,480 | -0.09(-0.40%) |
Nov 27, 2015 | 22.90 | 22.94 | 22.87 | 22.94 | 85,160 | +0.03(+0.12%) |
Nov 25, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 547,341 | -0.06(-0.28%) |
Nov 24, 2015 | 22.96 | 23.00 | 22.90 | 22.97 | 747,870 | +0.01(+0.04%) |
Nov 23, 2015 | 23.03 | 23.07 | 22.92 | 22.96 | 446,255 | -0.06(-0.28%) |
Nov 20, 2015 | 22.97 | 23.07 | 22.94 | 23.03 | 235,676 | +0.06(+0.28%) |
Nov 19, 2015 | 22.95 | 23.00 | 22.91 | 22.96 | 363,492 | -0.16(-0.68%) |
Nov 18, 2015 | 23.22 | 23.25 | 23.09 | 23.12 | 211,524 | -0.06(-0.28%) |
Nov 17, 2015 | 23.34 | 23.39 | 23.10 | 23.19 | 350,927 | -0.02(-0.08%) |
Nov 16, 2015 | 23.16 | 23.29 | 23.13 | 23.20 | 270,143 | +0.01(+0.04%) |
Nov 13, 2015 | 23.26 | 23.28 | 23.16 | 23.20 | 661,174 | -0.15(-0.63%) |
Nov 12, 2015 | 23.37 | 23.39 | 23.26 | 23.34 | 482,774 | -0.11(-0.47%) |
Nov 11, 2015 | 23.47 | 23.48 | 23.42 | 23.45 | 211,619 | +0.05(+0.20%) |
Nov 10, 2015 | 23.42 | 23.45 | 23.29 | 23.41 | 470,121 | -0.05(-0.20%) |
Nov 09, 2015 | 23.50 | 23.54 | 23.35 | 23.45 | 1,506,512 | +0.12(+0.51%) |
Nov 06, 2015 | 23.27 | 23.40 | 23.24 | 23.33 | 698,040 | +0.33(+1.44%) |
Nov 05, 2015 | 22.98 | 23.09 | 22.96 | 23.00 | 757,958 | +0.07(+0.32%) |
Nov 04, 2015 | 22.95 | 23.01 | 22.84 | 22.93 | 259,242 | -0.03(-0.14%) |
Nov 03, 2015 | 22.84 | 22.99 | 22.82 | 22.96 | 531,807 | +0.20(+0.87%) |
Nov 02, 2015 | 22.80 | 22.83 | 22.74 | 22.76 | 541,265 | +0.07(+0.33%) |
Oct 30, 2015 | 22.79 | 22.97 | 22.67 | 22.69 | 642,732 | -0.15(-0.65%) |
Oct 29, 2015 | 22.60 | 22.88 | 22.60 | 22.84 | 542,495 | +0.35(+1.56%) |
Oct 28, 2015 | 22.41 | 22.59 | 22.40 | 22.48 | 344,883 | +0.08(+0.37%) |
Oct 27, 2015 | 22.36 | 22.43 | 22.30 | 22.40 | 457,242 | -0.06(-0.25%) |
Oct 26, 2015 | 22.50 | 22.50 | 22.42 | 22.46 | 133,902 | -0.14(-0.61%) |
Oct 23, 2015 | 22.62 | 22.67 | 22.58 | 22.60 | 552,727 | +0.18(+0.82%) |
Oct 22, 2015 | 22.45 | 22.55 | 22.33 | 22.41 | 449,618 | -0.05(-0.21%) |
Oct 21, 2015 | 22.54 | 22.56 | 22.43 | 22.46 | 424,327 | -0.24(-1.04%) |
Oct 20, 2015 | 22.69 | 22.74 | 22.66 | 22.69 | 182,702 | +0.15(+0.68%) |
Oct 19, 2015 | 22.50 | 22.67 | 22.48 | 22.54 | 316,457 | +0.06(+0.25%) |
Oct 16, 2015 | 22.42 | 22.49 | 22.39 | 22.48 | 433,334 | +0.01(+0.04%) |
Oct 15, 2015 | 22.41 | 22.51 | 22.39 | 22.48 | 208,932 | +0.09(+0.41%) |
Oct 14, 2015 | 22.52 | 22.60 | 22.37 | 22.38 | 216,268 | -0.22(-0.98%) |
Oct 13, 2015 | 22.54 | 22.70 | 22.54 | 22.60 | 345,987 | +0.00(+0.00%) |
Oct 12, 2015 | 22.66 | 22.68 | 22.58 | 22.60 | 173,487 | -0.20(-0.87%) |
Oct 09, 2015 | 22.85 | 22.87 | 22.73 | 22.80 | 413,708 | -0.04(-0.18%) |
Oct 08, 2015 | 22.60 | 22.92 | 22.60 | 22.84 | 407,012 | +0.18(+0.77%) |
Oct 07, 2015 | 22.71 | 22.76 | 22.61 | 22.67 | 710,585 | +0.07(+0.33%) |
Oct 06, 2015 | 22.76 | 22.78 | 22.57 | 22.60 | 384,508 | -0.10(-0.45%) |
Oct 05, 2015 | 22.54 | 22.72 | 22.53 | 22.70 | 894,551 | +0.30(+1.36%) |
Oct 02, 2015 | 22.22 | 22.47 | 22.10 | 22.39 | 851,508 | -0.15(-0.65%) |
Oct 01, 2015 | 22.48 | 22.56 | 22.41 | 22.54 | 482,462 | -0.08(-0.37%) |
Sep 30, 2015 | 22.65 | 22.72 | 22.59 | 22.62 | 425,262 | +0.07(+0.33%) |
Sep 29, 2015 | 22.63 | 22.69 | 22.50 | 22.55 | 570,737 | -0.06(-0.29%) |
Sep 28, 2015 | 22.89 | 22.89 | 22.59 | 22.61 | 568,654 | -0.40(-1.72%) |
Sep 25, 2015 | 22.98 | 23.07 | 22.95 | 23.01 | 402,775 | +0.19(+0.85%) |
Sep 24, 2015 | 22.70 | 22.84 | 22.62 | 22.82 | 508,483 | -0.16(-0.68%) |
Sep 23, 2015 | 23.02 | 23.11 | 22.93 | 22.97 | 395,177 | +0.00(+0.00%) |
Sep 22, 2015 | 23.06 | 23.10 | 22.86 | 22.97 | 625,040 | -0.31(-1.35%) |
Sep 21, 2015 | 23.13 | 23.36 | 23.12 | 23.29 | 799,395 | +0.33(+1.45%) |
Sep 18, 2015 | 23.11 | 23.12 | 22.92 | 22.96 | 460,581 | -0.33(-1.41%) |
Sep 17, 2015 | 23.56 | 23.60 | 23.28 | 23.28 | 1,031,152 | -0.30(-1.27%) |
Sep 16, 2015 | 23.54 | 23.64 | 23.46 | 23.58 | 379,289 | +0.09(+0.39%) |
Sep 15, 2015 | 23.19 | 23.53 | 23.16 | 23.49 | 433,762 | +0.43(+1.88%) |
Sep 14, 2015 | 22.98 | 23.11 | 22.96 | 23.06 | 342,950 | -0.06(-0.24%) |
Sep 11, 2015 | 23.08 | 23.11 | 22.97 | 23.11 | 909,169 | -0.13(-0.56%) |
Sep 10, 2015 | 23.17 | 23.28 | 23.15 | 23.24 | 244,948 | +0.15(+0.64%) |
Sep 09, 2015 | 23.45 | 23.45 | 23.05 | 23.09 | 716,585 | -0.10(-0.44%) |
Sep 08, 2015 | 23.10 | 23.22 | 23.08 | 23.20 | 196,424 | +0.32(+1.41%) |
Sep 04, 2015 | 22.92 | 22.87 | 22.87 | 22.87 | 233,893 | -0.21(-0.92%) |
Sep 03, 2015 | 23.12 | 23.25 | 23.07 | 23.08 | 381,464 | -0.10(-0.44%) |
Sep 02, 2015 | 23.10 | 23.21 | 23.01 | 23.19 | 195,015 | +0.18(+0.76%) |