Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.20 | 25.43 | 25.18 | 25.22 | 429,867 | +0.01(+0.06%) |
Nov 27, 2015 | 25.04 | 25.30 | 25.04 | 25.20 | 74,091 | +0.14(+0.55%) |
Nov 25, 2015 | 25.08 | 25.06 | 25.06 | 25.06 | 252,676 | -0.05(-0.20%) |
Nov 24, 2015 | 25.12 | 25.20 | 24.85 | 25.11 | 372,610 | -0.06(-0.23%) |
Nov 23, 2015 | 25.37 | 25.46 | 25.15 | 25.17 | 381,146 | -0.23(-0.92%) |
Nov 20, 2015 | 25.33 | 25.52 | 25.17 | 25.41 | 360,488 | +0.20(+0.81%) |
Nov 19, 2015 | 24.89 | 25.22 | 24.89 | 25.20 | 380,247 | +0.31(+1.23%) |
Nov 18, 2015 | 24.48 | 24.91 | 24.24 | 24.90 | 514,537 | +0.37(+1.52%) |
Nov 17, 2015 | 24.79 | 24.95 | 24.26 | 24.52 | 637,749 | -0.28(-1.12%) |
Nov 16, 2015 | 24.02 | 24.85 | 24.02 | 24.80 | 674,125 | +0.79(+3.28%) |
Nov 13, 2015 | 24.02 | 24.30 | 24.01 | 24.02 | 428,746 | -0.09(-0.39%) |
Nov 12, 2015 | 24.34 | 24.59 | 24.00 | 24.11 | 452,534 | -0.39(-1.59%) |
Nov 11, 2015 | 24.12 | 24.64 | 24.12 | 24.50 | 293,293 | +0.40(+1.65%) |
Nov 10, 2015 | 23.73 | 24.13 | 23.73 | 24.10 | 299,549 | +0.39(+1.64%) |
Nov 09, 2015 | 23.65 | 23.90 | 23.58 | 23.71 | 388,902 | -0.09(-0.39%) |
Nov 06, 2015 | 24.48 | 24.53 | 23.53 | 23.81 | 317,952 | -1.05(-4.21%) |
Nov 05, 2015 | 24.77 | 24.97 | 24.66 | 24.85 | 283,314 | +0.12(+0.50%) |
Nov 04, 2015 | 24.54 | 24.87 | 24.25 | 24.73 | 305,190 | +0.50(+2.05%) |
Nov 03, 2015 | 24.26 | 24.40 | 24.05 | 24.23 | 359,500 | -0.09(-0.39%) |
Nov 02, 2015 | 24.33 | 24.43 | 24.05 | 24.33 | 543,393 | -0.10(-0.41%) |
Oct 30, 2015 | 24.30 | 24.56 | 24.20 | 24.43 | 306,507 | +0.14(+0.59%) |
Oct 29, 2015 | 24.37 | 24.48 | 23.95 | 24.28 | 319,981 | -0.25(-1.03%) |
Oct 28, 2015 | 24.60 | 24.85 | 24.16 | 24.53 | 364,002 | -0.08(-0.32%) |
Oct 27, 2015 | 24.70 | 24.84 | 24.51 | 24.61 | 355,823 | -0.13(-0.52%) |
Oct 26, 2015 | 24.66 | 24.78 | 24.43 | 24.74 | 291,206 | +0.07(+0.29%) |
Oct 23, 2015 | 25.07 | 25.07 | 24.57 | 24.67 | 197,684 | -0.42(-1.67%) |
Oct 22, 2015 | 24.94 | 25.19 | 24.93 | 25.09 | 293,821 | +0.21(+0.84%) |
Oct 21, 2015 | 25.18 | 25.43 | 24.87 | 24.88 | 276,220 | -0.21(-0.83%) |
Oct 20, 2015 | 24.85 | 25.13 | 24.79 | 25.09 | 293,654 | +0.16(+0.64%) |
Oct 19, 2015 | 24.89 | 24.93 | 24.58 | 24.93 | 356,809 | +0.16(+0.64%) |
Oct 16, 2015 | 24.91 | 25.04 | 24.68 | 24.77 | 298,713 | -0.01(-0.06%) |
Oct 15, 2015 | 24.41 | 24.81 | 24.39 | 24.79 | 312,247 | +0.37(+1.51%) |
Oct 14, 2015 | 24.46 | 24.70 | 24.38 | 24.42 | 237,899 | -0.03(-0.12%) |
Oct 13, 2015 | 24.41 | 24.63 | 24.41 | 24.45 | 315,210 | -0.01(-0.06%) |
Oct 12, 2015 | 24.22 | 24.53 | 24.08 | 24.46 | 446,743 | +0.35(+1.44%) |
Oct 09, 2015 | 24.23 | 24.29 | 23.99 | 24.12 | 284,942 | -0.06(-0.24%) |
Oct 08, 2015 | 23.81 | 24.27 | 23.70 | 24.17 | 384,606 | +0.33(+1.39%) |
Oct 07, 2015 | 23.94 | 24.06 | 23.77 | 23.84 | 502,781 | -0.08(-0.33%) |
Oct 06, 2015 | 24.20 | 24.20 | 23.86 | 23.92 | 409,990 | -0.30(-1.25%) |
Oct 05, 2015 | 23.94 | 24.23 | 23.83 | 24.22 | 405,531 | +0.29(+1.21%) |
Oct 02, 2015 | 23.78 | 23.94 | 23.52 | 23.94 | 307,051 | +0.22(+0.94%) |
Oct 01, 2015 | 24.03 | 24.03 | 23.50 | 23.71 | 489,074 | -0.28(-1.17%) |
Sep 30, 2015 | 23.60 | 24.04 | 23.51 | 23.99 | 393,452 | +0.42(+1.78%) |
Sep 29, 2015 | 23.57 | 23.81 | 23.45 | 23.57 | 417,841 | +0.00(+0.00%) |
Sep 28, 2015 | 23.33 | 23.70 | 23.33 | 23.57 | 603,627 | +0.19(+0.80%) |
Sep 25, 2015 | 23.14 | 23.73 | 23.03 | 23.39 | 483,504 | +0.29(+1.25%) |
Sep 24, 2015 | 22.79 | 23.11 | 22.77 | 23.10 | 413,064 | +0.24(+1.04%) |
Sep 23, 2015 | 22.73 | 22.88 | 22.60 | 22.86 | 352,349 | +0.16(+0.70%) |
Sep 22, 2015 | 22.70 | 22.95 | 22.56 | 22.70 | 249,178 | -0.12(-0.54%) |
Sep 21, 2015 | 22.80 | 22.98 | 22.68 | 22.82 | 314,761 | +0.16(+0.70%) |
Sep 18, 2015 | 22.58 | 22.90 | 22.49 | 22.67 | 1,095,001 | -0.11(-0.48%) |
Sep 17, 2015 | 22.36 | 23.06 | 22.23 | 22.77 | 350,288 | +0.36(+1.61%) |
Sep 16, 2015 | 22.31 | 22.46 | 22.14 | 22.41 | 344,411 | +0.16(+0.71%) |
Sep 15, 2015 | 22.10 | 22.29 | 21.92 | 22.25 | 297,097 | +0.18(+0.82%) |
Sep 14, 2015 | 22.10 | 22.24 | 22.01 | 22.07 | 245,645 | +0.08(+0.36%) |
Sep 11, 2015 | 21.71 | 22.01 | 21.63 | 21.99 | 328,138 | +0.25(+1.13%) |
Sep 10, 2015 | 21.87 | 22.01 | 21.70 | 21.75 | 306,417 | -0.13(-0.59%) |
Sep 09, 2015 | 22.13 | 22.33 | 21.84 | 21.88 | 323,549 | -0.19(-0.88%) |
Sep 08, 2015 | 21.85 | 22.10 | 21.77 | 22.07 | 458,197 | +0.48(+2.21%) |
Sep 04, 2015 | 21.75 | 21.60 | 21.60 | 21.60 | 335,363 | -0.34(-1.55%) |
Sep 03, 2015 | 21.94 | 22.08 | 21.81 | 21.94 | 409,598 | +0.13(+0.60%) |
Sep 02, 2015 | 22.09 | 22.18 | 21.69 | 21.81 | 673,461 | -0.04(-0.17%) |