Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.90 | 21.16 | 20.59 | 21.07 | 81,848 | +0.20(+0.95%) |
Nov 27, 2015 | 20.90 | 21.15 | 20.82 | 20.87 | 23,445 | -0.25(-1.20%) |
Nov 25, 2015 | 21.61 | 21.13 | 21.13 | 21.13 | 15,840 | -0.68(-3.11%) |
Nov 24, 2015 | 21.72 | 21.98 | 21.69 | 21.81 | 13,696 | +0.11(+0.52%) |
Nov 23, 2015 | 21.78 | 21.95 | 21.66 | 21.69 | 22,819 | -0.25(-1.16%) |
Nov 20, 2015 | 21.86 | 22.12 | 21.86 | 21.95 | 58,341 | +0.20(+0.91%) |
Nov 19, 2015 | 21.64 | 21.83 | 21.64 | 21.75 | 41,745 | +0.14(+0.65%) |
Nov 18, 2015 | 21.47 | 21.69 | 21.27 | 21.61 | 78,175 | +0.23(+1.06%) |
Nov 17, 2015 | 22.29 | 22.34 | 21.30 | 21.38 | 24,570 | -0.74(-3.32%) |
Nov 16, 2015 | 21.95 | 22.29 | 21.86 | 22.12 | 45,384 | +0.11(+0.51%) |
Nov 13, 2015 | 22.91 | 22.94 | 21.89 | 22.00 | 89,596 | -0.93(-4.07%) |
Nov 12, 2015 | 23.93 | 23.93 | 22.88 | 22.94 | 51,447 | -1.02(-4.25%) |
Nov 11, 2015 | 24.27 | 24.41 | 23.87 | 23.95 | 21,637 | -0.23(-0.94%) |
Nov 10, 2015 | 24.21 | 24.35 | 24.04 | 24.18 | 65,180 | -0.14(-0.58%) |
Nov 09, 2015 | 24.89 | 25.00 | 24.29 | 24.32 | 33,349 | -0.68(-2.72%) |
Nov 06, 2015 | 24.97 | 25.20 | 24.80 | 25.00 | 29,083 | -0.23(-0.92%) |
Nov 05, 2015 | 25.23 | 25.43 | 25.13 | 25.23 | 8,675 | -0.25(-0.98%) |
Nov 04, 2015 | 25.62 | 25.88 | 25.28 | 25.48 | 27,400 | -0.23(-0.88%) |
Nov 03, 2015 | 24.97 | 25.79 | 24.97 | 25.71 | 68,783 | +0.62(+2.48%) |
Nov 02, 2015 | 25.09 | 25.09 | 24.75 | 25.09 | 21,644 | +0.42(+1.72%) |
Oct 30, 2015 | 24.94 | 24.97 | 24.66 | 24.66 | 31,098 | +0.03(+0.11%) |
Oct 29, 2015 | 24.75 | 24.78 | 24.61 | 24.63 | 19,078 | -0.06(-0.23%) |
Oct 28, 2015 | 24.63 | 25.06 | 24.52 | 24.69 | 35,428 | +0.08(+0.35%) |
Oct 27, 2015 | 25.06 | 25.06 | 24.55 | 24.61 | 48,398 | -0.54(-2.14%) |
Oct 26, 2015 | 25.48 | 25.68 | 25.11 | 25.14 | 18,740 | -0.28(-1.11%) |
Oct 23, 2015 | 25.37 | 25.60 | 25.31 | 25.43 | 39,590 | +0.03(+0.11%) |
Oct 22, 2015 | 25.00 | 25.45 | 24.89 | 25.40 | 18,617 | +0.45(+1.81%) |
Oct 21, 2015 | 25.06 | 25.11 | 24.78 | 24.94 | 45,522 | -0.37(-1.45%) |
Oct 20, 2015 | 25.23 | 25.40 | 25.11 | 25.31 | 20,694 | +0.06(+0.22%) |
Oct 19, 2015 | 25.74 | 25.74 | 25.20 | 25.26 | 31,354 | -0.68(-2.62%) |
Oct 16, 2015 | 25.77 | 26.05 | 25.77 | 25.93 | 36,969 | +0.17(+0.66%) |
Oct 15, 2015 | 25.74 | 26.05 | 25.57 | 25.77 | 39,157 | +0.03(+0.11%) |
Oct 14, 2015 | 25.74 | 26.16 | 25.61 | 25.74 | 37,158 | -0.17(-0.66%) |
Oct 13, 2015 | 26.10 | 26.25 | 25.57 | 25.91 | 15,482 | -0.62(-2.35%) |
Oct 12, 2015 | 26.59 | 26.70 | 26.42 | 26.53 | 18,514 | -0.11(-0.42%) |
Oct 09, 2015 | 26.64 | 27.04 | 26.59 | 26.64 | 104,333 | -0.03(-0.11%) |
Oct 08, 2015 | 25.93 | 26.75 | 25.85 | 26.67 | 56,667 | +0.59(+2.28%) |
Oct 07, 2015 | 25.99 | 26.47 | 25.82 | 26.08 | 52,469 | +0.45(+1.77%) |
Oct 06, 2015 | 25.09 | 25.68 | 24.72 | 25.62 | 65,865 | +0.79(+3.19%) |
Oct 05, 2015 | 24.27 | 24.89 | 24.01 | 24.83 | 262,556 | +1.02(+4.28%) |
Oct 02, 2015 | 23.25 | 23.87 | 23.08 | 23.81 | 66,911 | +0.48(+2.06%) |
Oct 01, 2015 | 23.45 | 23.81 | 23.30 | 23.33 | 32,719 | +0.00(+0.00%) |
Sep 30, 2015 | 23.39 | 23.50 | 23.19 | 23.33 | 45,866 | +0.37(+1.60%) |
Sep 29, 2015 | 22.91 | 23.13 | 22.65 | 22.97 | 44,260 | -0.14(-0.61%) |
Sep 28, 2015 | 23.64 | 23.90 | 23.02 | 23.11 | 31,332 | -0.40(-1.68%) |
Sep 25, 2015 | 23.67 | 23.93 | 23.47 | 23.50 | 53,120 | -0.06(-0.24%) |
Sep 24, 2015 | 23.22 | 23.64 | 22.88 | 23.56 | 77,157 | +0.14(+0.60%) |
Sep 23, 2015 | 23.90 | 23.90 | 23.28 | 23.42 | 55,075 | -0.51(-2.13%) |
Sep 22, 2015 | 24.44 | 24.44 | 23.81 | 23.93 | 43,288 | -0.96(-3.86%) |
Sep 21, 2015 | 25.31 | 25.31 | 24.80 | 24.89 | 3,069 | -0.45(-1.79%) |
Sep 18, 2015 | 25.23 | 25.40 | 24.97 | 25.34 | 155,045 | -0.17(-0.67%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.23 | 25.51 | 35,496 | +0.00(+0.00%) |
Sep 16, 2015 | 24.94 | 25.54 | 24.92 | 25.51 | 87,416 | +0.76(+3.09%) |
Sep 15, 2015 | 24.58 | 24.80 | 24.44 | 24.75 | 19,421 | +0.11(+0.46%) |
Sep 14, 2015 | 24.49 | 24.66 | 24.27 | 24.63 | 14,090 | +0.03(+0.12%) |
Sep 11, 2015 | 24.83 | 25.06 | 24.55 | 24.61 | 13,261 | +0.00(+0.00%) |
Sep 10, 2015 | 23.84 | 24.61 | 23.56 | 24.61 | 25,924 | +0.88(+3.69%) |
Sep 09, 2015 | 24.27 | 24.55 | 23.70 | 23.73 | 38,817 | -0.45(-1.87%) |
Sep 08, 2015 | 24.07 | 24.27 | 23.91 | 24.18 | 30,269 | +0.25(+1.06%) |
Sep 04, 2015 | 24.41 | 23.93 | 23.93 | 23.93 | 49,607 | -0.20(-0.82%) |
Sep 03, 2015 | 23.19 | 24.12 | 23.19 | 24.12 | 12,070 | +0.82(+3.52%) |
Sep 02, 2015 | 23.62 | 23.93 | 23.02 | 23.30 | 48,223 | -0.23(-0.96%) |