Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.23 | 23.23 | 23.16 | 23.18 | 47,413 | -0.02(-0.09%) |
Nov 27, 2015 | 23.16 | 23.20 | 23.16 | 23.20 | 6,232 | +0.00(+0.00%) |
Nov 25, 2015 | 23.19 | 23.20 | 23.20 | 23.20 | 23,700 | +0.01(+0.04%) |
Nov 24, 2015 | 23.20 | 23.20 | 23.19 | 23.19 | 19,641 | +0.00(+0.00%) |
Nov 23, 2015 | 23.20 | 23.21 | 23.18 | 23.19 | 33,345 | -0.02(-0.09%) |
Nov 20, 2015 | 23.36 | 23.36 | 23.18 | 23.21 | 22,767 | +0.01(+0.04%) |
Nov 19, 2015 | 23.34 | 23.34 | 23.18 | 23.20 | 217,960 | -0.00(-0.01%) |
Nov 18, 2015 | 23.25 | 23.39 | 23.18 | 23.20 | 25,752 | +0.00(+0.01%) |
Nov 17, 2015 | 23.18 | 23.21 | 23.18 | 23.20 | 51,056 | +0.02(+0.09%) |
Nov 16, 2015 | 23.19 | 23.21 | 23.18 | 23.18 | 13,703 | -0.01(-0.04%) |
Nov 13, 2015 | 23.18 | 23.21 | 23.18 | 23.19 | 14,057 | -0.02(-0.07%) |
Nov 12, 2015 | 23.20 | 23.21 | 23.18 | 23.21 | 19,169 | +0.02(+0.07%) |
Nov 11, 2015 | 23.21 | 23.21 | 23.18 | 23.19 | 31,615 | -0.01(-0.04%) |
Nov 10, 2015 | 23.18 | 23.21 | 23.18 | 23.20 | 18,802 | +0.02(+0.09%) |
Nov 09, 2015 | 23.25 | 23.25 | 23.18 | 23.18 | 24,456 | -0.01(-0.03%) |
Nov 06, 2015 | 23.37 | 23.37 | 23.18 | 23.19 | 33,986 | -0.00(-0.02%) |
Nov 05, 2015 | 23.26 | 23.26 | 23.18 | 23.19 | 41,406 | -0.03(-0.11%) |
Nov 04, 2015 | 23.19 | 23.22 | 23.18 | 23.22 | 28,645 | +0.03(+0.11%) |
Nov 03, 2015 | 23.21 | 23.21 | 23.19 | 23.19 | 32,035 | -0.02(-0.09%) |
Nov 02, 2015 | 23.27 | 23.27 | 23.17 | 23.21 | 68,903 | +0.02(+0.09%) |
Oct 30, 2015 | 23.29 | 23.29 | 23.18 | 23.19 | 35,119 | -0.02(-0.09%) |
Oct 29, 2015 | 23.48 | 23.48 | 23.19 | 23.21 | 127,764 | +0.01(+0.05%) |
Oct 28, 2015 | 23.22 | 23.25 | 23.19 | 23.20 | 46,511 | -0.02(-0.09%) |
Oct 27, 2015 | 23.38 | 23.38 | 23.19 | 23.22 | 24,627 | +0.02(+0.09%) |
Oct 26, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 93,091 | +0.00(+0.00%) |
Oct 23, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 46,302 | +0.00(+0.00%) |
Oct 22, 2015 | 23.22 | 23.23 | 23.20 | 23.20 | 36,392 | -0.02(-0.09%) |
Oct 21, 2015 | 23.35 | 23.35 | 23.20 | 23.22 | 30,541 | +0.00(+0.00%) |
Oct 20, 2015 | 23.39 | 23.39 | 23.20 | 23.22 | 19,014 | +0.00(+0.00%) |
Oct 19, 2015 | 23.22 | 23.22 | 23.20 | 23.22 | 17,415 | +0.02(+0.09%) |
Oct 16, 2015 | 23.35 | 23.35 | 23.20 | 23.20 | 79,245 | -0.03(-0.13%) |
Oct 15, 2015 | 23.38 | 23.38 | 23.21 | 23.23 | 17,821 | +0.02(+0.09%) |
Oct 14, 2015 | 23.25 | 23.25 | 23.20 | 23.21 | 29,449 | +0.01(+0.04%) |
Oct 13, 2015 | 23.33 | 23.33 | 23.20 | 23.20 | 33,708 | -0.02(-0.10%) |
Oct 12, 2015 | 23.15 | 23.23 | 23.15 | 23.22 | 21,239 | +0.01(+0.06%) |
Oct 09, 2015 | 23.35 | 23.35 | 23.19 | 23.21 | 29,155 | +0.01(+0.04%) |
Oct 08, 2015 | 23.36 | 23.38 | 23.20 | 23.20 | 30,995 | -0.03(-0.13%) |
Oct 07, 2015 | 23.31 | 23.31 | 23.19 | 23.23 | 35,779 | +0.00(+0.00%) |
Oct 06, 2015 | 23.31 | 23.31 | 23.19 | 23.23 | 99,887 | -0.00(-0.00%) |
Oct 05, 2015 | 23.23 | 23.23 | 23.20 | 23.23 | 13,140 | +0.02(+0.09%) |
Oct 02, 2015 | 23.22 | 23.22 | 23.21 | 23.21 | 40,722 | +0.01(+0.04%) |
Oct 01, 2015 | 23.21 | 23.23 | 23.19 | 23.20 | 24,885 | -0.01(-0.04%) |
Sep 30, 2015 | 23.18 | 23.23 | 23.18 | 23.21 | 22,414 | +0.01(+0.04%) |
Sep 29, 2015 | 23.23 | 23.23 | 23.20 | 23.20 | 23,997 | +0.00(+0.00%) |
Sep 28, 2015 | 23.40 | 23.40 | 23.20 | 23.20 | 35,435 | -0.03(-0.13%) |
Sep 25, 2015 | 23.26 | 23.26 | 23.21 | 23.23 | 42,635 | -0.02(-0.09%) |
Sep 24, 2015 | 23.34 | 23.34 | 23.20 | 23.25 | 95,075 | +0.02(+0.09%) |
Sep 23, 2015 | 23.46 | 23.46 | 23.20 | 23.23 | 53,210 | -0.01(-0.04%) |
Sep 22, 2015 | 23.25 | 23.25 | 23.21 | 23.24 | 53,196 | -0.01(-0.04%) |
Sep 21, 2015 | 23.25 | 23.25 | 23.23 | 23.25 | 31,261 | -0.00(-0.00%) |
Sep 18, 2015 | 23.23 | 23.25 | 23.23 | 23.25 | 44,081 | -0.00(-0.00%) |
Sep 17, 2015 | 23.23 | 23.36 | 23.23 | 23.25 | 38,680 | +0.02(+0.09%) |
Sep 16, 2015 | 23.33 | 23.33 | 23.23 | 23.23 | 43,650 | -0.01(-0.04%) |
Sep 15, 2015 | 23.24 | 23.26 | 23.24 | 23.24 | 14,692 | -0.02(-0.09%) |
Sep 14, 2015 | 23.26 | 23.26 | 23.24 | 23.26 | 21,898 | +0.03(+0.13%) |
Sep 11, 2015 | 23.25 | 23.26 | 23.23 | 23.23 | 29,288 | -0.03(-0.13%) |
Sep 10, 2015 | 23.30 | 23.30 | 23.22 | 23.26 | 51,706 | +0.00(+0.00%) |
Sep 09, 2015 | 23.23 | 23.26 | 23.23 | 23.26 | 39,246 | +0.00(+0.00%) |
Sep 08, 2015 | 23.26 | 23.26 | 23.23 | 23.26 | 27,210 | +0.00(+0.00%) |
Sep 04, 2015 | 23.26 | 23.26 | 23.26 | 23.26 | 32,300 | +0.00(+0.00%) |
Sep 03, 2015 | 23.25 | 23.26 | 23.25 | 23.26 | 39,975 | +0.00(+0.00%) |
Sep 02, 2015 | 23.40 | 23.40 | 23.23 | 23.26 | 27,667 | +0.01(+0.02%) |