Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.80 | 22.85 | 22.80 | 22.85 | 43,734 | +0.04(+0.17%) |
Nov 27, 2015 | 22.77 | 22.82 | 22.77 | 22.81 | 53,563 | +0.09(+0.41%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 32,473 | +0.03(+0.14%) |
Nov 24, 2015 | 22.71 | 22.73 | 22.66 | 22.69 | 93,950 | -0.06(-0.28%) |
Nov 23, 2015 | 22.78 | 22.78 | 22.71 | 22.75 | 43,350 | +0.04(+0.19%) |
Nov 20, 2015 | 22.66 | 22.73 | 22.65 | 22.71 | 146,911 | +0.07(+0.33%) |
Nov 19, 2015 | 22.66 | 22.68 | 22.59 | 22.63 | 67,273 | -0.18(-0.79%) |
Nov 18, 2015 | 22.80 | 22.85 | 22.78 | 22.81 | 56,320 | +0.02(+0.07%) |
Nov 17, 2015 | 22.77 | 22.81 | 22.76 | 22.80 | 328,788 | +0.04(+0.17%) |
Nov 16, 2015 | 22.76 | 22.80 | 22.74 | 22.76 | 261,969 | +0.06(+0.27%) |
Nov 13, 2015 | 22.70 | 22.73 | 22.68 | 22.70 | 54,345 | +0.06(+0.28%) |
Nov 12, 2015 | 22.73 | 22.77 | 22.62 | 22.63 | 84,342 | -0.08(-0.34%) |
Nov 11, 2015 | 22.70 | 22.73 | 22.70 | 22.71 | 73,000 | -0.05(-0.24%) |
Nov 10, 2015 | 22.80 | 22.82 | 22.74 | 22.77 | 67,139 | +0.05(+0.24%) |
Nov 09, 2015 | 22.78 | 22.80 | 22.71 | 22.71 | 204,378 | -0.06(-0.27%) |
Nov 06, 2015 | 22.80 | 22.81 | 22.72 | 22.77 | 281,608 | +0.26(+1.18%) |
Nov 05, 2015 | 22.49 | 22.51 | 22.48 | 22.51 | 72,023 | +0.05(+0.24%) |
Nov 04, 2015 | 22.40 | 22.49 | 22.40 | 22.45 | 39,644 | +0.15(+0.66%) |
Nov 03, 2015 | 22.35 | 22.38 | 22.31 | 22.31 | 25,025 | +0.00(+0.00%) |
Nov 02, 2015 | 22.32 | 22.33 | 22.28 | 22.31 | 150,249 | -0.04(-0.17%) |
Oct 30, 2015 | 22.34 | 22.36 | 22.28 | 22.34 | 21,829 | -0.09(-0.39%) |
Oct 29, 2015 | 22.51 | 22.51 | 22.42 | 22.43 | 56,638 | -0.02(-0.07%) |
Oct 28, 2015 | 22.35 | 22.50 | 22.29 | 22.45 | 30,301 | +0.09(+0.38%) |
Oct 27, 2015 | 22.32 | 22.37 | 22.32 | 22.36 | 26,325 | +0.02(+0.10%) |
Oct 26, 2015 | 22.35 | 22.35 | 22.29 | 22.34 | 29,749 | -0.04(-0.17%) |
Oct 23, 2015 | 22.34 | 22.41 | 22.20 | 22.38 | 968,206 | +0.13(+0.60%) |
Oct 22, 2015 | 22.21 | 22.26 | 22.20 | 22.24 | 29,091 | +0.14(+0.63%) |
Oct 21, 2015 | 22.06 | 22.11 | 22.04 | 22.10 | 391,025 | +0.08(+0.35%) |
Oct 20, 2015 | 21.99 | 22.04 | 21.99 | 22.02 | 142,934 | -0.01(-0.04%) |
Oct 19, 2015 | 21.97 | 22.05 | 21.97 | 22.03 | 24,276 | +0.08(+0.36%) |
Oct 16, 2015 | 21.92 | 21.99 | 21.90 | 21.95 | 299,796 | +0.09(+0.43%) |
Oct 15, 2015 | 21.90 | 21.94 | 21.83 | 21.86 | 60,463 | -0.02(-0.11%) |
Oct 14, 2015 | 22.01 | 22.01 | 21.84 | 21.88 | 3,914,817 | -0.17(-0.78%) |
Oct 13, 2015 | 22.05 | 22.10 | 22.01 | 22.06 | 247,205 | +0.05(+0.25%) |
Oct 12, 2015 | 22.03 | 22.03 | 21.96 | 22.00 | 36,987 | -0.02(-0.11%) |
Oct 09, 2015 | 22.06 | 22.07 | 21.98 | 22.02 | 83,950 | -0.08(-0.35%) |
Oct 08, 2015 | 22.16 | 22.20 | 22.05 | 22.10 | 113,682 | -0.09(-0.39%) |
Oct 07, 2015 | 22.25 | 22.25 | 22.13 | 22.19 | 27,526 | +0.02(+0.07%) |
Oct 06, 2015 | 22.33 | 22.33 | 22.17 | 22.17 | 31,104 | -0.16(-0.73%) |
Oct 05, 2015 | 22.30 | 22.38 | 22.28 | 22.34 | 52,224 | -0.02(-0.07%) |
Oct 02, 2015 | 22.27 | 22.36 | 22.23 | 22.35 | 37,851 | -0.03(-0.14%) |
Oct 01, 2015 | 22.43 | 22.45 | 22.34 | 22.38 | 117,489 | -0.09(-0.42%) |
Sep 30, 2015 | 22.42 | 22.48 | 22.40 | 22.48 | 70,243 | +0.02(+0.07%) |
Sep 29, 2015 | 22.45 | 22.48 | 22.38 | 22.46 | 247,883 | +0.00(+0.00%) |
Sep 28, 2015 | 22.53 | 22.53 | 22.38 | 22.46 | 168,474 | +0.02(+0.10%) |
Sep 25, 2015 | 22.50 | 22.50 | 22.41 | 22.44 | 127,006 | +0.05(+0.21%) |
Sep 24, 2015 | 22.43 | 22.48 | 22.36 | 22.39 | 47,450 | -0.07(-0.31%) |
Sep 23, 2015 | 22.45 | 22.51 | 22.44 | 22.46 | 79,212 | +0.08(+0.35%) |
Sep 22, 2015 | 22.34 | 22.45 | 22.34 | 22.38 | 178,927 | +0.10(+0.45%) |
Sep 21, 2015 | 22.26 | 22.34 | 22.24 | 22.28 | 94,953 | +0.05(+0.21%) |
Sep 18, 2015 | 21.96 | 22.24 | 21.96 | 22.24 | 445,050 | +0.20(+0.92%) |
Sep 17, 2015 | 22.20 | 22.25 | 21.97 | 22.03 | 135,372 | -0.17(-0.77%) |
Sep 16, 2015 | 22.22 | 22.28 | 22.17 | 22.20 | 114,477 | -0.12(-0.52%) |
Sep 15, 2015 | 22.23 | 22.35 | 22.23 | 22.32 | 39,366 | +0.04(+0.17%) |
Sep 14, 2015 | 22.33 | 22.33 | 22.22 | 22.28 | 71,271 | +0.04(+0.18%) |
Sep 11, 2015 | 22.27 | 22.35 | 22.24 | 22.24 | 67,113 | -0.03(-0.16%) |
Sep 10, 2015 | 22.41 | 22.42 | 22.24 | 22.28 | 148,916 | -0.08(-0.37%) |
Sep 09, 2015 | 22.38 | 22.44 | 22.35 | 22.36 | 42,317 | +0.02(+0.10%) |
Sep 08, 2015 | 22.45 | 22.45 | 22.34 | 22.34 | 24,679 | -0.12(-0.52%) |
Sep 04, 2015 | 22.44 | 22.45 | 22.45 | 22.45 | 734,058 | +0.04(+0.17%) |
Sep 03, 2015 | 22.43 | 22.44 | 22.37 | 22.41 | 47,738 | +0.09(+0.38%) |
Sep 02, 2015 | 22.38 | 22.38 | 22.31 | 22.33 | 205,826 | +0.06(+0.28%) |