Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.76 | 22.76 | 22.64 | 22.66 | 38,461 | -0.09(-0.39%) |
Nov 27, 2015 | 22.79 | 22.80 | 22.70 | 22.75 | 10,806 | -0.02(-0.08%) |
Nov 25, 2015 | 22.73 | 22.77 | 22.77 | 22.77 | 169,650 | +0.05(+0.23%) |
Nov 24, 2015 | 22.51 | 22.74 | 22.50 | 22.71 | 12,332 | +0.04(+0.17%) |
Nov 23, 2015 | 22.73 | 22.84 | 22.63 | 22.68 | 200,148 | -0.01(-0.06%) |
Nov 20, 2015 | 22.63 | 22.76 | 22.63 | 22.69 | 22,208 | +0.12(+0.54%) |
Nov 19, 2015 | 22.51 | 22.59 | 22.48 | 22.57 | 78,160 | +0.02(+0.08%) |
Nov 18, 2015 | 22.20 | 22.55 | 22.20 | 22.55 | 36,320 | +0.43(+1.96%) |
Nov 17, 2015 | 22.22 | 22.34 | 22.07 | 22.12 | 60,185 | -0.07(-0.30%) |
Nov 16, 2015 | 21.90 | 22.19 | 21.87 | 22.18 | 42,989 | +0.24(+1.07%) |
Nov 13, 2015 | 22.11 | 22.13 | 21.92 | 21.95 | 54,081 | -0.18(-0.81%) |
Nov 12, 2015 | 22.39 | 22.44 | 22.13 | 22.13 | 59,385 | -0.39(-1.72%) |
Nov 11, 2015 | 22.70 | 22.70 | 22.51 | 22.51 | 51,706 | -0.19(-0.83%) |
Nov 10, 2015 | 22.55 | 22.73 | 22.49 | 22.70 | 15,146 | +0.10(+0.46%) |
Nov 09, 2015 | 22.75 | 22.77 | 22.47 | 22.60 | 93,315 | -0.23(-0.99%) |
Nov 06, 2015 | 22.72 | 22.85 | 22.60 | 22.82 | 46,675 | +0.08(+0.37%) |
Nov 05, 2015 | 22.79 | 22.82 | 22.59 | 22.74 | 20,088 | +0.00(+0.00%) |
Nov 04, 2015 | 22.98 | 22.98 | 22.71 | 22.74 | 31,124 | -0.19(-0.82%) |
Nov 03, 2015 | 22.80 | 23.01 | 22.75 | 22.93 | 72,906 | +0.08(+0.33%) |
Nov 02, 2015 | 22.65 | 22.87 | 22.57 | 22.85 | 37,315 | +0.23(+1.00%) |
Oct 30, 2015 | 22.66 | 22.70 | 22.62 | 22.63 | 10,564 | -0.05(-0.21%) |
Oct 29, 2015 | 22.64 | 22.78 | 22.64 | 22.67 | 16,648 | -0.06(-0.25%) |
Oct 28, 2015 | 22.42 | 22.73 | 22.29 | 22.73 | 48,186 | +0.30(+1.34%) |
Oct 27, 2015 | 22.58 | 22.58 | 22.37 | 22.43 | 47,703 | -0.18(-0.79%) |
Oct 26, 2015 | 22.51 | 22.65 | 22.47 | 22.61 | 40,243 | +0.04(+0.17%) |
Oct 23, 2015 | 22.41 | 22.61 | 22.41 | 22.57 | 62,744 | +0.14(+0.63%) |
Oct 22, 2015 | 22.40 | 22.53 | 22.28 | 22.43 | 22,591 | +0.06(+0.27%) |
Oct 21, 2015 | 22.75 | 22.75 | 22.23 | 22.37 | 40,568 | -0.35(-1.55%) |
Oct 20, 2015 | 22.77 | 22.88 | 22.67 | 22.72 | 18,836 | -0.15(-0.67%) |
Oct 19, 2015 | 22.73 | 22.90 | 22.65 | 22.87 | 23,556 | +0.05(+0.21%) |
Oct 16, 2015 | 22.79 | 22.84 | 22.72 | 22.82 | 61,347 | +0.10(+0.46%) |
Oct 15, 2015 | 22.50 | 22.72 | 22.42 | 22.72 | 31,729 | +0.25(+1.10%) |
Oct 14, 2015 | 22.65 | 22.65 | 22.44 | 22.47 | 10,931 | -0.14(-0.63%) |
Oct 13, 2015 | 22.74 | 22.87 | 22.62 | 22.62 | 13,178 | -0.21(-0.91%) |
Oct 12, 2015 | 22.98 | 22.98 | 22.80 | 22.82 | 13,156 | -0.11(-0.49%) |
Oct 09, 2015 | 22.94 | 22.97 | 22.84 | 22.94 | 14,611 | +0.10(+0.45%) |
Oct 08, 2015 | 22.68 | 22.92 | 22.60 | 22.83 | 16,492 | +0.14(+0.62%) |
Oct 07, 2015 | 22.63 | 22.75 | 22.41 | 22.69 | 14,425 | +0.19(+0.84%) |
Oct 06, 2015 | 22.63 | 22.72 | 22.43 | 22.50 | 32,088 | -0.20(-0.87%) |
Oct 05, 2015 | 22.48 | 22.75 | 22.48 | 22.70 | 17,648 | +0.33(+1.47%) |
Oct 02, 2015 | 21.76 | 22.37 | 21.72 | 22.37 | 28,825 | +0.33(+1.52%) |
Oct 01, 2015 | 21.91 | 22.05 | 21.74 | 22.04 | 24,684 | +0.15(+0.67%) |
Sep 30, 2015 | 21.57 | 21.89 | 21.51 | 21.89 | 32,910 | +0.62(+2.92%) |
Sep 29, 2015 | 21.52 | 21.65 | 21.13 | 21.27 | 117,105 | -0.21(-0.97%) |
Sep 28, 2015 | 22.35 | 22.35 | 21.46 | 21.48 | 25,129 | -1.05(-4.68%) |
Sep 25, 2015 | 22.75 | 22.76 | 22.45 | 22.53 | 13,840 | +0.04(+0.17%) |
Sep 24, 2015 | 22.47 | 22.49 | 22.15 | 22.49 | 32,716 | -0.16(-0.71%) |
Sep 23, 2015 | 22.79 | 22.88 | 22.63 | 22.65 | 38,278 | -0.08(-0.33%) |
Sep 22, 2015 | 22.95 | 22.95 | 22.61 | 22.73 | 62,371 | -0.50(-2.15%) |
Sep 21, 2015 | 23.35 | 23.51 | 23.14 | 23.23 | 12,005 | -0.01(-0.04%) |
Sep 18, 2015 | 23.23 | 23.39 | 23.04 | 23.24 | 22,669 | -0.25(-1.04%) |
Sep 17, 2015 | 23.54 | 23.83 | 23.47 | 23.48 | 31,726 | -0.06(-0.24%) |
Sep 16, 2015 | 23.33 | 23.56 | 23.28 | 23.54 | 22,811 | +0.24(+1.01%) |
Sep 15, 2015 | 23.07 | 23.33 | 23.02 | 23.30 | 20,841 | +0.31(+1.35%) |
Sep 14, 2015 | 23.10 | 23.10 | 22.93 | 22.99 | 33,874 | -0.06(-0.25%) |
Sep 11, 2015 | 22.97 | 23.05 | 22.89 | 23.05 | 41,530 | +0.00(+0.00%) |
Sep 10, 2015 | 22.95 | 23.18 | 22.94 | 23.05 | 42,945 | -0.03(-0.12%) |
Sep 09, 2015 | 23.42 | 23.46 | 23.08 | 23.08 | 19,665 | -0.16(-0.69%) |
Sep 08, 2015 | 23.10 | 23.24 | 23.00 | 23.24 | 27,699 | +0.47(+2.07%) |
Sep 04, 2015 | 22.64 | 22.77 | 22.77 | 22.77 | 18,260 | -0.30(-1.31%) |
Sep 03, 2015 | 23.02 | 23.22 | 22.98 | 23.07 | 20,776 | +0.14(+0.62%) |
Sep 02, 2015 | 22.95 | 22.95 | 22.60 | 22.93 | 45,252 | +0.27(+1.21%) |