Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.00 | 25.29 | 24.85 | 25.14 | 1,191,812 | +0.15(+0.59%) |
Nov 27, 2015 | 24.89 | 25.05 | 24.82 | 25.00 | 328,195 | +0.10(+0.38%) |
Nov 25, 2015 | 24.97 | 24.90 | 24.90 | 24.90 | 627,836 | +0.10(+0.38%) |
Nov 24, 2015 | 24.67 | 25.05 | 24.54 | 24.81 | 1,221,773 | +0.06(+0.23%) |
Nov 23, 2015 | 24.92 | 25.05 | 24.71 | 24.75 | 1,035,602 | -0.19(-0.76%) |
Nov 20, 2015 | 24.96 | 25.31 | 24.89 | 24.94 | 1,010,558 | +0.06(+0.23%) |
Nov 19, 2015 | 24.63 | 24.92 | 24.63 | 24.88 | 898,246 | +0.18(+0.74%) |
Nov 18, 2015 | 24.48 | 24.79 | 24.24 | 24.70 | 1,567,657 | +0.44(+1.83%) |
Nov 17, 2015 | 24.23 | 24.62 | 24.14 | 24.25 | 1,615,993 | +0.07(+0.27%) |
Nov 16, 2015 | 24.10 | 24.31 | 23.91 | 24.19 | 1,429,183 | +0.09(+0.39%) |
Nov 13, 2015 | 24.01 | 24.23 | 23.85 | 24.10 | 1,834,185 | -0.02(-0.09%) |
Nov 12, 2015 | 24.24 | 24.44 | 23.90 | 24.12 | 1,660,419 | -0.30(-1.22%) |
Nov 11, 2015 | 24.30 | 24.65 | 24.22 | 24.41 | 1,303,130 | +0.20(+0.84%) |
Nov 10, 2015 | 23.64 | 24.34 | 23.43 | 24.21 | 2,042,442 | +0.55(+2.33%) |
Nov 09, 2015 | 24.93 | 24.98 | 23.49 | 23.66 | 2,802,470 | -1.35(-5.40%) |
Nov 06, 2015 | 25.50 | 25.50 | 24.81 | 25.01 | 1,189,222 | -0.22(-0.86%) |
Nov 05, 2015 | 25.21 | 25.30 | 24.94 | 25.23 | 1,161,229 | +0.00(+0.00%) |
Nov 04, 2015 | 25.52 | 25.56 | 25.14 | 25.23 | 963,946 | -0.25(-1.00%) |
Nov 03, 2015 | 25.24 | 25.53 | 24.87 | 25.48 | 1,327,340 | +0.12(+0.49%) |
Nov 02, 2015 | 25.37 | 25.54 | 25.28 | 25.36 | 1,710,871 | -0.04(-0.14%) |
Oct 30, 2015 | 25.70 | 25.72 | 25.37 | 25.40 | 1,528,492 | -0.32(-1.24%) |
Oct 29, 2015 | 25.60 | 25.87 | 25.29 | 25.71 | 1,505,971 | +0.10(+0.40%) |
Oct 28, 2015 | 25.85 | 25.91 | 25.26 | 25.61 | 1,715,918 | -0.12(-0.45%) |
Oct 27, 2015 | 25.58 | 25.93 | 25.54 | 25.73 | 1,182,981 | -0.01(-0.03%) |
Oct 26, 2015 | 25.76 | 25.82 | 25.59 | 25.74 | 1,126,635 | +0.11(+0.42%) |
Oct 23, 2015 | 25.71 | 25.74 | 25.49 | 25.63 | 1,477,932 | +0.11(+0.43%) |
Oct 22, 2015 | 25.15 | 25.88 | 25.15 | 25.52 | 1,467,660 | +0.52(+2.06%) |
Oct 21, 2015 | 25.23 | 25.27 | 24.83 | 25.00 | 1,082,111 | -0.17(-0.69%) |
Oct 20, 2015 | 24.89 | 25.34 | 24.86 | 25.18 | 1,390,587 | +0.36(+1.43%) |
Oct 19, 2015 | 24.68 | 24.96 | 24.60 | 24.82 | 1,007,401 | +0.07(+0.26%) |
Oct 16, 2015 | 24.35 | 24.89 | 24.35 | 24.76 | 1,141,676 | +0.47(+1.94%) |
Oct 15, 2015 | 24.38 | 24.45 | 24.15 | 24.28 | 1,107,142 | +0.05(+0.21%) |
Oct 14, 2015 | 24.12 | 24.42 | 24.10 | 24.23 | 1,144,484 | +0.14(+0.57%) |
Oct 13, 2015 | 24.15 | 24.33 | 23.99 | 24.10 | 952,515 | -0.15(-0.60%) |
Oct 12, 2015 | 24.36 | 24.49 | 24.18 | 24.24 | 577,574 | -0.12(-0.51%) |
Oct 09, 2015 | 24.01 | 24.41 | 23.99 | 24.36 | 2,035,409 | +0.33(+1.36%) |
Oct 08, 2015 | 23.76 | 24.10 | 23.67 | 24.04 | 1,248,436 | +0.26(+1.10%) |
Oct 07, 2015 | 23.75 | 23.85 | 23.55 | 23.78 | 1,057,995 | +0.23(+0.96%) |
Oct 06, 2015 | 23.64 | 23.72 | 23.42 | 23.55 | 1,235,372 | -0.12(-0.49%) |
Oct 05, 2015 | 23.49 | 23.75 | 23.42 | 23.67 | 1,659,272 | +0.44(+1.88%) |
Oct 02, 2015 | 22.75 | 23.26 | 22.65 | 23.23 | 1,674,779 | +0.28(+1.23%) |
Oct 01, 2015 | 23.08 | 23.11 | 22.64 | 22.95 | 2,619,030 | +0.12(+0.51%) |
Sep 30, 2015 | 22.13 | 22.90 | 22.02 | 22.83 | 4,151,446 | +1.11(+5.12%) |
Sep 29, 2015 | 22.00 | 22.12 | 21.69 | 21.72 | 2,193,689 | -0.27(-1.22%) |
Sep 28, 2015 | 22.58 | 22.60 | 21.99 | 21.99 | 2,478,540 | -0.75(-3.29%) |
Sep 25, 2015 | 22.53 | 22.90 | 22.37 | 22.74 | 1,649,121 | +0.40(+1.79%) |
Sep 24, 2015 | 22.11 | 22.45 | 22.04 | 22.34 | 2,001,410 | +0.00(+0.00%) |
Sep 23, 2015 | 22.48 | 22.65 | 22.30 | 22.34 | 1,622,190 | -0.12(-0.52%) |
Sep 22, 2015 | 22.51 | 22.61 | 22.27 | 22.45 | 2,125,641 | -0.35(-1.53%) |
Sep 21, 2015 | 22.52 | 22.90 | 22.39 | 22.80 | 1,861,233 | +0.37(+1.65%) |
Sep 18, 2015 | 22.13 | 22.60 | 22.13 | 22.43 | 2,082,898 | -0.03(-0.13%) |
Sep 17, 2015 | 22.45 | 22.74 | 22.29 | 22.46 | 2,181,926 | -0.05(-0.23%) |
Sep 16, 2015 | 22.44 | 22.62 | 22.43 | 22.51 | 2,145,388 | +0.12(+0.52%) |
Sep 15, 2015 | 22.31 | 22.43 | 22.08 | 22.40 | 2,211,524 | +0.20(+0.88%) |
Sep 14, 2015 | 22.44 | 22.54 | 22.17 | 22.20 | 2,863,884 | -0.20(-0.91%) |
Sep 11, 2015 | 22.35 | 22.46 | 22.20 | 22.40 | 2,288,983 | -0.05(-0.23%) |
Sep 10, 2015 | 22.38 | 22.66 | 22.33 | 22.45 | 1,477,651 | +0.04(+0.16%) |
Sep 09, 2015 | 22.89 | 23.04 | 22.37 | 22.42 | 1,539,637 | -0.21(-0.93%) |
Sep 08, 2015 | 22.52 | 22.73 | 22.42 | 22.63 | 2,190,653 | +0.37(+1.66%) |
Sep 04, 2015 | 22.56 | 22.26 | 22.26 | 22.26 | 1,935,428 | -0.57(-2.48%) |
Sep 03, 2015 | 22.64 | 22.89 | 22.48 | 22.82 | 2,246,887 | +0.31(+1.39%) |
Sep 02, 2015 | 22.59 | 22.59 | 22.06 | 22.51 | 4,252,244 | +0.17(+0.75%) |