Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.89 | 21.91 | 21.80 | 21.84 | 300,051 | -0.11(-0.49%) |
Nov 27, 2015 | 21.91 | 21.97 | 21.85 | 21.95 | 100,073 | +0.10(+0.46%) |
Nov 25, 2015 | 21.87 | 21.85 | 21.85 | 21.85 | 513,132 | +0.00(+0.00%) |
Nov 24, 2015 | 21.90 | 21.91 | 21.76 | 21.85 | 243,122 | -0.18(-0.82%) |
Nov 23, 2015 | 22.05 | 22.05 | 21.93 | 22.03 | 292,031 | -0.03(-0.13%) |
Nov 20, 2015 | 22.18 | 22.18 | 22.02 | 22.06 | 246,610 | +0.01(+0.03%) |
Nov 19, 2015 | 22.04 | 22.17 | 22.02 | 22.05 | 214,607 | +0.13(+0.59%) |
Nov 18, 2015 | 21.86 | 21.93 | 21.76 | 21.92 | 260,471 | +0.04(+0.20%) |
Nov 17, 2015 | 21.87 | 21.94 | 21.82 | 21.88 | 355,952 | +0.01(+0.03%) |
Nov 16, 2015 | 21.74 | 21.87 | 21.71 | 21.87 | 388,606 | +0.18(+0.83%) |
Nov 13, 2015 | 21.83 | 21.89 | 21.68 | 21.69 | 311,044 | -0.13(-0.60%) |
Nov 12, 2015 | 21.76 | 21.90 | 21.66 | 21.82 | 482,691 | -0.06(-0.26%) |
Nov 11, 2015 | 21.86 | 21.91 | 21.81 | 21.88 | 1,756,485 | -0.03(-0.13%) |
Nov 10, 2015 | 22.00 | 22.08 | 21.89 | 21.91 | 723,200 | +0.01(+0.03%) |
Nov 09, 2015 | 21.94 | 22.00 | 21.81 | 21.90 | 201,113 | -0.12(-0.53%) |
Nov 06, 2015 | 21.99 | 22.09 | 21.87 | 22.02 | 290,300 | +0.22(+0.99%) |
Nov 05, 2015 | 21.74 | 21.89 | 21.74 | 21.80 | 255,524 | +0.23(+1.07%) |
Nov 04, 2015 | 21.53 | 21.66 | 21.48 | 21.57 | 352,107 | -0.08(-0.37%) |
Nov 03, 2015 | 21.67 | 21.71 | 21.56 | 21.65 | 293,456 | -0.03(-0.13%) |
Nov 02, 2015 | 21.58 | 21.68 | 21.53 | 21.68 | 467,343 | +0.15(+0.70%) |
Oct 30, 2015 | 21.74 | 21.74 | 21.52 | 21.53 | 389,414 | -0.25(-1.13%) |
Oct 29, 2015 | 21.66 | 21.79 | 21.64 | 21.77 | 263,109 | -0.09(-0.40%) |
Oct 28, 2015 | 21.62 | 21.86 | 21.49 | 21.86 | 776,002 | +0.82(+3.92%) |
Oct 27, 2015 | 21.94 | 21.97 | 20.84 | 21.03 | 1,056,998 | -1.62(-7.15%) |
Oct 26, 2015 | 22.89 | 22.89 | 22.63 | 22.65 | 473,783 | -0.29(-1.26%) |
Oct 23, 2015 | 22.91 | 23.04 | 22.82 | 22.94 | 312,251 | -0.07(-0.31%) |
Oct 22, 2015 | 22.87 | 23.07 | 22.87 | 23.01 | 671,743 | +0.11(+0.47%) |
Oct 21, 2015 | 23.05 | 23.10 | 22.88 | 22.91 | 208,354 | +0.47(+2.09%) |
Oct 20, 2015 | 22.50 | 22.55 | 22.42 | 22.44 | 171,595 | -0.11(-0.48%) |
Oct 19, 2015 | 22.49 | 22.57 | 22.43 | 22.54 | 143,455 | -0.14(-0.61%) |
Oct 16, 2015 | 22.66 | 22.70 | 22.57 | 22.68 | 212,278 | +0.28(+1.26%) |
Oct 15, 2015 | 22.28 | 22.42 | 22.25 | 22.40 | 244,918 | +0.37(+1.67%) |
Oct 14, 2015 | 22.15 | 22.20 | 22.01 | 22.03 | 250,518 | -0.16(-0.72%) |
Oct 13, 2015 | 22.21 | 22.34 | 22.15 | 22.19 | 125,154 | -0.14(-0.62%) |
Oct 12, 2015 | 22.31 | 22.34 | 22.23 | 22.33 | 127,437 | +0.07(+0.29%) |
Oct 09, 2015 | 22.24 | 22.34 | 22.19 | 22.26 | 242,033 | +0.22(+1.02%) |
Oct 08, 2015 | 21.77 | 22.05 | 21.77 | 22.04 | 247,156 | +0.33(+1.53%) |
Oct 07, 2015 | 21.67 | 21.72 | 21.59 | 21.71 | 237,882 | +0.17(+0.81%) |
Oct 06, 2015 | 21.52 | 21.59 | 21.42 | 21.53 | 311,820 | -0.04(-0.17%) |
Oct 05, 2015 | 21.50 | 21.63 | 21.43 | 21.57 | 284,885 | +0.15(+0.71%) |
Oct 02, 2015 | 21.05 | 21.42 | 21.04 | 21.42 | 293,729 | +0.30(+1.44%) |
Oct 01, 2015 | 21.13 | 21.24 | 20.98 | 21.11 | 925,300 | +0.17(+0.83%) |
Sep 30, 2015 | 20.86 | 20.98 | 20.73 | 20.94 | 349,366 | +0.19(+0.91%) |
Sep 29, 2015 | 20.77 | 20.82 | 20.64 | 20.75 | 273,109 | -0.04(-0.21%) |
Sep 28, 2015 | 21.06 | 21.06 | 20.77 | 20.80 | 189,402 | -0.46(-2.14%) |
Sep 25, 2015 | 21.34 | 21.42 | 21.14 | 21.25 | 177,213 | +0.16(+0.75%) |
Sep 24, 2015 | 21.03 | 21.13 | 20.87 | 21.09 | 204,278 | +0.00(+0.00%) |
Sep 23, 2015 | 21.19 | 21.27 | 21.02 | 21.09 | 203,345 | -0.07(-0.31%) |
Sep 22, 2015 | 21.30 | 21.32 | 21.08 | 21.16 | 245,155 | -0.39(-1.81%) |
Sep 21, 2015 | 21.55 | 21.61 | 21.42 | 21.55 | 135,453 | +0.08(+0.37%) |
Sep 18, 2015 | 21.62 | 21.66 | 21.45 | 21.47 | 201,654 | -0.64(-2.88%) |
Sep 17, 2015 | 22.06 | 22.34 | 21.94 | 22.10 | 252,286 | -0.36(-1.61%) |
Sep 16, 2015 | 22.09 | 22.53 | 22.28 | 22.47 | 709,844 | +0.38(+1.70%) |
Sep 15, 2015 | 21.86 | 22.10 | 21.80 | 22.09 | 869,892 | +0.27(+1.23%) |
Sep 14, 2015 | 21.82 | 21.88 | 21.74 | 21.82 | 215,209 | +0.03(+0.13%) |
Sep 11, 2015 | 21.76 | 21.80 | 21.61 | 21.79 | 237,028 | -0.26(-1.18%) |
Sep 10, 2015 | 22.03 | 22.14 | 21.97 | 22.05 | 205,923 | -0.17(-0.78%) |
Sep 09, 2015 | 22.63 | 22.63 | 22.21 | 22.23 | 291,489 | -0.22(-1.00%) |
Sep 08, 2015 | 22.19 | 22.45 | 22.18 | 22.45 | 277,534 | +0.58(+2.64%) |
Sep 04, 2015 | 21.99 | 21.87 | 21.87 | 21.87 | 228,688 | -0.50(-2.23%) |
Sep 03, 2015 | 22.27 | 22.58 | 22.27 | 22.37 | 427,168 | +0.26(+1.18%) |
Sep 02, 2015 | 22.05 | 22.14 | 21.87 | 22.11 | 421,386 | +0.69(+3.24%) |