Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.47 | 25.66 | 25.40 | 25.57 | 1,100,063 | +0.08(+0.30%) |
Nov 27, 2015 | 25.48 | 25.51 | 25.22 | 25.49 | 366,531 | +0.06(+0.24%) |
Nov 25, 2015 | 25.47 | 25.43 | 25.43 | 25.43 | 620,707 | +0.00(+0.00%) |
Nov 24, 2015 | 25.13 | 25.52 | 25.09 | 25.43 | 1,026,482 | +0.11(+0.42%) |
Nov 23, 2015 | 25.26 | 25.56 | 25.25 | 25.33 | 616,041 | +0.02(+0.09%) |
Nov 20, 2015 | 25.31 | 25.43 | 25.19 | 25.30 | 725,496 | +0.11(+0.46%) |
Nov 19, 2015 | 25.33 | 25.35 | 25.02 | 25.19 | 832,592 | -0.07(-0.27%) |
Nov 18, 2015 | 24.84 | 25.35 | 24.79 | 25.26 | 1,367,220 | +0.43(+1.73%) |
Nov 17, 2015 | 24.84 | 25.15 | 24.51 | 24.83 | 1,002,645 | +0.05(+0.19%) |
Nov 16, 2015 | 24.49 | 24.81 | 24.33 | 24.78 | 636,652 | +0.24(+0.97%) |
Nov 13, 2015 | 24.70 | 24.81 | 24.38 | 24.54 | 1,391,760 | -0.21(-0.84%) |
Nov 12, 2015 | 25.28 | 25.31 | 24.71 | 24.75 | 1,418,030 | -0.69(-2.71%) |
Nov 11, 2015 | 25.82 | 25.89 | 25.41 | 25.44 | 936,855 | -0.21(-0.84%) |
Nov 10, 2015 | 25.58 | 25.76 | 25.38 | 25.66 | 1,460,176 | +0.08(+0.33%) |
Nov 09, 2015 | 25.59 | 25.69 | 25.38 | 25.57 | 1,128,114 | -0.01(-0.03%) |
Nov 06, 2015 | 25.45 | 25.80 | 25.36 | 25.58 | 1,412,032 | +0.70(+2.80%) |
Nov 05, 2015 | 24.57 | 25.13 | 24.52 | 24.88 | 1,295,334 | +0.31(+1.25%) |
Nov 04, 2015 | 24.59 | 24.66 | 24.40 | 24.58 | 1,335,173 | +0.05(+0.22%) |
Nov 03, 2015 | 24.58 | 24.74 | 24.47 | 24.52 | 877,595 | -0.15(-0.59%) |
Nov 02, 2015 | 24.37 | 24.77 | 24.24 | 24.67 | 974,832 | +0.44(+1.80%) |
Oct 30, 2015 | 24.62 | 24.68 | 24.07 | 24.23 | 1,155,629 | -0.44(-1.77%) |
Oct 29, 2015 | 24.94 | 25.14 | 24.59 | 24.67 | 1,251,152 | -0.30(-1.20%) |
Oct 28, 2015 | 24.02 | 24.97 | 23.92 | 24.97 | 1,447,321 | +0.98(+4.09%) |
Oct 27, 2015 | 23.85 | 24.18 | 23.76 | 23.99 | 1,237,114 | +0.02(+0.06%) |
Oct 26, 2015 | 24.08 | 24.15 | 23.79 | 23.97 | 1,055,289 | -0.11(-0.45%) |
Oct 23, 2015 | 23.75 | 24.09 | 23.69 | 24.08 | 1,084,668 | +0.51(+2.14%) |
Oct 22, 2015 | 23.36 | 23.76 | 23.23 | 23.57 | 1,138,775 | +0.33(+1.42%) |
Oct 21, 2015 | 23.93 | 23.97 | 23.22 | 23.24 | 1,691,689 | -0.51(-2.13%) |
Oct 20, 2015 | 23.63 | 23.81 | 23.14 | 23.75 | 1,959,379 | +0.61(+2.65%) |
Oct 19, 2015 | 22.76 | 23.22 | 22.76 | 23.14 | 1,787,317 | +0.23(+1.00%) |
Oct 16, 2015 | 22.80 | 23.03 | 22.68 | 22.91 | 1,076,220 | +0.21(+0.91%) |
Oct 15, 2015 | 22.60 | 22.75 | 22.34 | 22.70 | 1,631,304 | +0.27(+1.20%) |
Oct 14, 2015 | 23.00 | 23.00 | 22.35 | 22.43 | 1,459,430 | -0.64(-2.76%) |
Oct 13, 2015 | 23.04 | 23.33 | 23.01 | 23.07 | 768,168 | -0.09(-0.40%) |
Oct 12, 2015 | 22.93 | 23.20 | 22.74 | 23.16 | 978,561 | +0.25(+1.10%) |
Oct 09, 2015 | 23.11 | 23.20 | 22.78 | 22.91 | 1,212,064 | -0.21(-0.90%) |
Oct 08, 2015 | 22.99 | 23.17 | 22.82 | 23.11 | 1,500,009 | +0.11(+0.47%) |
Oct 07, 2015 | 23.01 | 23.15 | 22.69 | 23.00 | 1,768,370 | +0.17(+0.74%) |
Oct 06, 2015 | 23.13 | 23.16 | 22.74 | 22.84 | 1,884,648 | -0.28(-1.19%) |
Oct 05, 2015 | 22.87 | 23.22 | 22.84 | 23.11 | 1,319,721 | +0.41(+1.82%) |
Oct 02, 2015 | 22.06 | 22.70 | 21.87 | 22.70 | 2,408,208 | -0.31(-1.36%) |
Oct 01, 2015 | 22.66 | 23.06 | 22.58 | 23.01 | 2,828,819 | +0.34(+1.49%) |
Sep 30, 2015 | 22.69 | 22.73 | 22.34 | 22.68 | 1,730,679 | +0.41(+1.82%) |
Sep 29, 2015 | 22.17 | 22.36 | 22.00 | 22.27 | 1,499,220 | +0.12(+0.55%) |
Sep 28, 2015 | 22.64 | 22.68 | 22.08 | 22.15 | 1,786,274 | -0.62(-2.73%) |
Sep 25, 2015 | 23.04 | 23.14 | 22.64 | 22.77 | 1,686,446 | +0.04(+0.17%) |
Sep 24, 2015 | 22.28 | 22.75 | 22.28 | 22.73 | 1,701,984 | +0.19(+0.85%) |
Sep 23, 2015 | 22.42 | 22.77 | 22.37 | 22.54 | 670,747 | +0.14(+0.62%) |
Sep 22, 2015 | 22.41 | 22.56 | 22.22 | 22.40 | 859,579 | -0.27(-1.18%) |
Sep 21, 2015 | 22.57 | 22.85 | 22.45 | 22.67 | 1,059,345 | +0.31(+1.37%) |
Sep 18, 2015 | 22.57 | 22.59 | 22.27 | 22.36 | 2,628,543 | -0.57(-2.47%) |
Sep 17, 2015 | 23.52 | 23.79 | 22.78 | 22.93 | 1,590,202 | -0.61(-2.57%) |
Sep 16, 2015 | 23.52 | 23.63 | 23.26 | 23.53 | 1,183,855 | -0.08(-0.32%) |
Sep 15, 2015 | 23.36 | 23.70 | 23.27 | 23.61 | 938,851 | +0.35(+1.52%) |
Sep 14, 2015 | 23.09 | 23.33 | 22.95 | 23.26 | 1,168,406 | +0.17(+0.73%) |
Sep 11, 2015 | 22.98 | 23.12 | 22.85 | 23.09 | 687,841 | -0.05(-0.20%) |
Sep 10, 2015 | 23.07 | 23.37 | 22.99 | 23.14 | 2,740,215 | -0.04(-0.16%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.12 | 23.17 | 1,479,214 | -0.31(-1.33%) |
Sep 08, 2015 | 23.20 | 23.49 | 23.10 | 23.49 | 1,200,036 | +0.64(+2.81%) |
Sep 04, 2015 | 22.75 | 22.85 | 22.85 | 22.85 | 1,345,039 | -0.08(-0.37%) |
Sep 03, 2015 | 22.80 | 23.15 | 22.72 | 22.93 | 1,067,941 | +0.21(+0.91%) |
Sep 02, 2015 | 22.52 | 22.72 | 22.31 | 22.72 | 1,857,349 | +0.50(+2.23%) |