Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.90 | 25.13 | 24.88 | 24.92 | 435,005 | +0.01(+0.06%) |
Nov 27, 2015 | 24.75 | 25.00 | 24.75 | 24.90 | 74,977 | +0.14(+0.55%) |
Nov 25, 2015 | 24.78 | 24.77 | 24.77 | 24.77 | 255,697 | -0.05(-0.20%) |
Nov 24, 2015 | 24.83 | 24.90 | 24.55 | 24.82 | 377,064 | -0.06(-0.23%) |
Nov 23, 2015 | 25.07 | 25.16 | 24.85 | 24.88 | 385,702 | -0.23(-0.92%) |
Nov 20, 2015 | 25.03 | 25.22 | 24.88 | 25.11 | 364,798 | +0.20(+0.81%) |
Nov 19, 2015 | 24.59 | 24.93 | 24.59 | 24.90 | 384,792 | +0.30(+1.23%) |
Nov 18, 2015 | 24.19 | 24.62 | 23.95 | 24.60 | 520,688 | +0.37(+1.51%) |
Nov 17, 2015 | 24.50 | 24.65 | 23.97 | 24.23 | 645,373 | -0.27(-1.12%) |
Nov 16, 2015 | 23.73 | 24.56 | 23.73 | 24.51 | 682,184 | +0.78(+3.28%) |
Nov 13, 2015 | 23.73 | 24.01 | 23.72 | 23.73 | 433,871 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.29 | 23.72 | 23.82 | 457,944 | -0.39(-1.59%) |
Nov 11, 2015 | 23.83 | 24.35 | 23.83 | 24.21 | 296,799 | +0.39(+1.65%) |
Nov 10, 2015 | 23.45 | 23.85 | 23.45 | 23.82 | 303,130 | +0.39(+1.64%) |
Nov 09, 2015 | 23.37 | 23.62 | 23.30 | 23.43 | 393,552 | -0.09(-0.39%) |
Nov 06, 2015 | 24.19 | 24.24 | 23.25 | 23.52 | 321,753 | -1.03(-4.21%) |
Nov 05, 2015 | 24.48 | 24.68 | 24.37 | 24.56 | 286,701 | +0.12(+0.50%) |
Nov 04, 2015 | 24.25 | 24.58 | 23.96 | 24.44 | 308,839 | +0.49(+2.05%) |
Nov 03, 2015 | 23.97 | 24.12 | 23.77 | 23.95 | 363,798 | -0.09(-0.39%) |
Nov 02, 2015 | 24.05 | 24.14 | 23.77 | 24.04 | 549,889 | -0.10(-0.41%) |
Oct 30, 2015 | 24.02 | 24.27 | 23.91 | 24.14 | 310,171 | +0.14(+0.59%) |
Oct 29, 2015 | 24.08 | 24.19 | 23.67 | 24.00 | 323,806 | -0.25(-1.03%) |
Oct 28, 2015 | 24.31 | 24.56 | 23.87 | 24.24 | 368,354 | -0.08(-0.32%) |
Oct 27, 2015 | 24.41 | 24.54 | 24.22 | 24.32 | 360,077 | -0.13(-0.52%) |
Oct 26, 2015 | 24.37 | 24.49 | 24.14 | 24.45 | 294,687 | +0.07(+0.29%) |
Oct 23, 2015 | 24.77 | 24.77 | 24.28 | 24.38 | 200,047 | -0.41(-1.67%) |
Oct 22, 2015 | 24.64 | 24.89 | 24.64 | 24.79 | 297,334 | +0.21(+0.84%) |
Oct 21, 2015 | 24.89 | 25.13 | 24.57 | 24.59 | 279,522 | -0.21(-0.83%) |
Oct 20, 2015 | 24.56 | 24.83 | 24.49 | 24.79 | 297,164 | +0.16(+0.64%) |
Oct 19, 2015 | 24.59 | 24.64 | 24.29 | 24.64 | 361,074 | +0.16(+0.64%) |
Oct 16, 2015 | 24.62 | 24.74 | 24.39 | 24.48 | 302,284 | -0.01(-0.06%) |
Oct 15, 2015 | 24.12 | 24.52 | 24.10 | 24.49 | 315,980 | +0.36(+1.51%) |
Oct 14, 2015 | 24.17 | 24.41 | 24.09 | 24.13 | 240,743 | -0.03(-0.12%) |
Oct 13, 2015 | 24.12 | 24.34 | 24.12 | 24.16 | 318,978 | -0.01(-0.06%) |
Oct 12, 2015 | 23.94 | 24.24 | 23.80 | 24.17 | 452,084 | +0.34(+1.44%) |
Oct 09, 2015 | 23.95 | 24.00 | 23.71 | 23.83 | 288,349 | -0.06(-0.24%) |
Oct 08, 2015 | 23.53 | 23.98 | 23.42 | 23.89 | 389,204 | +0.33(+1.39%) |
Oct 07, 2015 | 23.65 | 23.77 | 23.49 | 23.56 | 508,791 | -0.08(-0.33%) |
Oct 06, 2015 | 23.92 | 23.92 | 23.58 | 23.64 | 414,891 | -0.30(-1.25%) |
Oct 05, 2015 | 23.65 | 23.95 | 23.55 | 23.94 | 410,379 | +0.29(+1.21%) |
Oct 02, 2015 | 23.50 | 23.66 | 23.25 | 23.65 | 310,722 | +0.22(+0.94%) |
Oct 01, 2015 | 23.75 | 23.75 | 23.23 | 23.43 | 494,920 | -0.28(-1.17%) |
Sep 30, 2015 | 23.32 | 23.75 | 23.23 | 23.71 | 398,156 | +0.41(+1.78%) |
Sep 29, 2015 | 23.30 | 23.53 | 23.18 | 23.30 | 422,836 | +0.00(+0.00%) |
Sep 28, 2015 | 23.05 | 23.42 | 23.05 | 23.30 | 610,843 | +0.19(+0.80%) |
Sep 25, 2015 | 22.87 | 23.45 | 22.75 | 23.11 | 489,284 | +0.29(+1.25%) |
Sep 24, 2015 | 22.52 | 22.84 | 22.50 | 22.83 | 418,002 | +0.24(+1.04%) |
Sep 23, 2015 | 22.46 | 22.61 | 22.33 | 22.59 | 356,561 | +0.16(+0.70%) |
Sep 22, 2015 | 22.43 | 22.68 | 22.29 | 22.43 | 252,156 | -0.12(-0.54%) |
Sep 21, 2015 | 22.53 | 22.71 | 22.41 | 22.55 | 318,523 | +0.16(+0.70%) |
Sep 18, 2015 | 22.31 | 22.63 | 22.23 | 22.40 | 1,108,092 | -0.11(-0.48%) |
Sep 17, 2015 | 22.10 | 22.79 | 21.96 | 22.50 | 354,476 | +0.36(+1.61%) |
Sep 16, 2015 | 22.05 | 22.20 | 21.88 | 22.15 | 348,529 | +0.16(+0.71%) |
Sep 15, 2015 | 21.83 | 22.03 | 21.66 | 21.99 | 300,649 | +0.18(+0.82%) |
Sep 14, 2015 | 21.84 | 21.98 | 21.75 | 21.81 | 248,582 | +0.08(+0.36%) |
Sep 11, 2015 | 21.45 | 21.75 | 21.38 | 21.73 | 332,061 | +0.24(+1.13%) |
Sep 10, 2015 | 21.61 | 21.75 | 21.44 | 21.49 | 310,080 | -0.13(-0.59%) |
Sep 09, 2015 | 21.87 | 22.06 | 21.58 | 21.62 | 327,417 | -0.19(-0.88%) |
Sep 08, 2015 | 21.59 | 21.84 | 21.51 | 21.81 | 463,674 | +0.47(+2.20%) |
Sep 04, 2015 | 21.49 | 21.34 | 21.34 | 21.34 | 339,372 | -0.34(-1.55%) |
Sep 03, 2015 | 21.68 | 21.82 | 21.55 | 21.68 | 414,495 | +0.13(+0.60%) |
Sep 02, 2015 | 21.83 | 21.92 | 21.44 | 21.55 | 681,512 | -0.04(-0.16%) |