Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.67 | 22.69 | 22.60 | 22.63 | 1,250,153 | -0.02(-0.10%) |
Nov 27, 2015 | 22.67 | 22.69 | 22.63 | 22.66 | 383,780 | -0.01(-0.03%) |
Nov 25, 2015 | 22.63 | 22.67 | 22.67 | 22.67 | 909,401 | +0.05(+0.21%) |
Nov 24, 2015 | 22.45 | 22.66 | 22.45 | 22.62 | 963,769 | +0.02(+0.10%) |
Nov 23, 2015 | 22.67 | 22.72 | 22.56 | 22.60 | 1,699,149 | -0.14(-0.62%) |
Nov 20, 2015 | 22.88 | 22.89 | 22.72 | 22.74 | 891,156 | -0.05(-0.24%) |
Nov 19, 2015 | 22.79 | 22.86 | 22.76 | 22.79 | 1,329,934 | +0.13(+0.55%) |
Nov 18, 2015 | 22.55 | 22.68 | 22.49 | 22.67 | 1,370,815 | +0.21(+0.94%) |
Nov 17, 2015 | 22.49 | 22.56 | 22.41 | 22.45 | 4,103,704 | +0.05(+0.24%) |
Nov 16, 2015 | 22.15 | 22.42 | 22.13 | 22.40 | 1,294,318 | +0.27(+1.24%) |
Nov 13, 2015 | 22.22 | 22.24 | 22.10 | 22.13 | 2,151,891 | -0.20(-0.88%) |
Nov 12, 2015 | 22.42 | 22.48 | 22.32 | 22.32 | 1,374,477 | -0.27(-1.21%) |
Nov 11, 2015 | 22.69 | 22.71 | 22.57 | 22.60 | 591,045 | +0.10(+0.45%) |
Nov 10, 2015 | 22.42 | 22.52 | 22.38 | 22.49 | 765,749 | -0.05(-0.21%) |
Nov 09, 2015 | 22.64 | 22.65 | 22.44 | 22.54 | 1,920,635 | -0.20(-0.90%) |
Nov 06, 2015 | 22.73 | 22.79 | 22.61 | 22.74 | 2,072,688 | -0.13(-0.58%) |
Nov 05, 2015 | 22.96 | 23.02 | 22.83 | 22.88 | 1,042,078 | -0.04(-0.17%) |
Nov 04, 2015 | 23.08 | 23.08 | 22.87 | 22.92 | 924,522 | -0.16(-0.68%) |
Nov 03, 2015 | 22.91 | 23.13 | 22.88 | 23.07 | 1,829,946 | +0.04(+0.17%) |
Nov 02, 2015 | 22.94 | 23.06 | 22.87 | 23.03 | 1,498,566 | +0.18(+0.79%) |
Oct 30, 2015 | 22.92 | 23.00 | 22.85 | 22.85 | 1,473,147 | -0.05(-0.21%) |
Oct 29, 2015 | 22.81 | 22.92 | 22.78 | 22.90 | 866,651 | -0.16(-0.71%) |
Oct 28, 2015 | 23.00 | 23.17 | 22.85 | 23.07 | 836,392 | +0.16(+0.68%) |
Oct 27, 2015 | 22.94 | 23.00 | 22.85 | 22.91 | 977,170 | -0.19(-0.81%) |
Oct 26, 2015 | 23.14 | 23.18 | 23.07 | 23.10 | 1,189,312 | -0.10(-0.44%) |
Oct 23, 2015 | 23.18 | 23.24 | 23.09 | 23.20 | 807,055 | +0.20(+0.85%) |
Oct 22, 2015 | 22.85 | 23.07 | 22.84 | 23.00 | 620,606 | +0.28(+1.24%) |
Oct 21, 2015 | 22.91 | 22.94 | 22.72 | 22.72 | 737,289 | -0.06(-0.28%) |
Oct 20, 2015 | 22.75 | 22.85 | 22.73 | 22.78 | 862,776 | -0.07(-0.31%) |
Oct 19, 2015 | 22.84 | 22.87 | 22.76 | 22.85 | 1,355,110 | -0.09(-0.38%) |
Oct 16, 2015 | 22.91 | 22.96 | 22.84 | 22.94 | 902,197 | +0.00(+0.00%) |
Oct 15, 2015 | 22.72 | 22.96 | 22.71 | 22.94 | 878,844 | +0.38(+1.67%) |
Oct 14, 2015 | 22.56 | 22.63 | 22.49 | 22.56 | 671,877 | +0.06(+0.28%) |
Oct 13, 2015 | 22.52 | 22.69 | 22.49 | 22.50 | 1,349,448 | -0.28(-1.24%) |
Oct 12, 2015 | 22.80 | 22.83 | 22.74 | 22.78 | 1,531,669 | -0.06(-0.27%) |
Oct 09, 2015 | 22.91 | 22.92 | 22.78 | 22.85 | 1,676,831 | +0.04(+0.17%) |
Oct 08, 2015 | 22.50 | 22.81 | 22.48 | 22.81 | 961,521 | +0.19(+0.85%) |
Oct 07, 2015 | 22.58 | 22.68 | 22.44 | 22.62 | 953,011 | +0.27(+1.21%) |
Oct 06, 2015 | 22.26 | 22.40 | 22.26 | 22.34 | 1,172,645 | +0.06(+0.28%) |
Oct 05, 2015 | 22.11 | 22.29 | 22.10 | 22.28 | 2,105,263 | +0.43(+1.97%) |
Oct 02, 2015 | 21.41 | 21.85 | 21.36 | 21.85 | 1,153,526 | +0.34(+1.60%) |
Oct 01, 2015 | 21.55 | 21.62 | 21.33 | 21.51 | 1,467,507 | +0.06(+0.29%) |
Sep 30, 2015 | 21.33 | 21.46 | 21.22 | 21.44 | 4,257,072 | +0.42(+2.01%) |
Sep 29, 2015 | 20.96 | 21.06 | 20.86 | 21.02 | 4,092,592 | +0.00(+0.00%) |
Sep 28, 2015 | 21.32 | 21.38 | 20.97 | 21.02 | 3,128,884 | -0.45(-2.12%) |
Sep 25, 2015 | 21.60 | 21.64 | 21.37 | 21.48 | 1,415,851 | +0.20(+0.96%) |
Sep 24, 2015 | 21.16 | 21.31 | 21.05 | 21.27 | 5,283,494 | -0.10(-0.48%) |
Sep 23, 2015 | 21.48 | 21.56 | 21.27 | 21.37 | 2,270,538 | -0.11(-0.51%) |
Sep 22, 2015 | 21.54 | 21.55 | 21.32 | 21.48 | 5,299,682 | -0.51(-2.32%) |
Sep 21, 2015 | 22.08 | 22.10 | 21.88 | 21.99 | 5,164,606 | -0.02(-0.11%) |
Sep 18, 2015 | 22.14 | 22.23 | 21.99 | 22.02 | 1,384,465 | -0.51(-2.26%) |
Sep 17, 2015 | 22.39 | 22.77 | 22.34 | 22.53 | 763,902 | +0.02(+0.10%) |
Sep 16, 2015 | 22.31 | 22.50 | 22.27 | 22.50 | 1,569,386 | +0.36(+1.63%) |
Sep 15, 2015 | 22.00 | 22.17 | 21.95 | 22.14 | 1,895,084 | +0.14(+0.64%) |
Sep 14, 2015 | 22.02 | 22.03 | 21.93 | 22.00 | 1,152,010 | -0.17(-0.78%) |
Sep 11, 2015 | 22.19 | 22.17 | 21.99 | 22.17 | 982,111 | -0.02(-0.09%) |
Sep 10, 2015 | 22.05 | 22.27 | 22.02 | 22.19 | 666,322 | +0.14(+0.66%) |
Sep 09, 2015 | 22.49 | 22.49 | 22.02 | 22.05 | 4,241,235 | -0.09(-0.42%) |
Sep 08, 2015 | 22.09 | 22.15 | 21.98 | 22.14 | 1,331,384 | +0.60(+2.80%) |
Sep 04, 2015 | 21.59 | 21.54 | 21.54 | 21.54 | 1,605,141 | -0.47(-2.14%) |
Sep 03, 2015 | 22.02 | 22.18 | 21.95 | 22.01 | 1,676,601 | +0.07(+0.32%) |
Sep 02, 2015 | 22.02 | 22.02 | 21.70 | 21.94 | 1,128,117 | +0.28(+1.30%) |