Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.21 | 25.44 | 25.20 | 25.23 | 429,610 | +0.01(+0.06%) |
Nov 27, 2015 | 25.06 | 25.32 | 25.06 | 25.22 | 74,047 | +0.14(+0.55%) |
Nov 25, 2015 | 25.09 | 25.08 | 25.08 | 25.08 | 252,525 | -0.05(-0.20%) |
Nov 24, 2015 | 25.14 | 25.21 | 24.86 | 25.13 | 372,388 | -0.06(-0.23%) |
Nov 23, 2015 | 25.39 | 25.47 | 25.17 | 25.19 | 380,919 | -0.23(-0.92%) |
Nov 20, 2015 | 25.35 | 25.54 | 25.19 | 25.42 | 360,273 | +0.20(+0.81%) |
Nov 19, 2015 | 24.90 | 25.24 | 24.90 | 25.22 | 380,020 | +0.31(+1.23%) |
Nov 18, 2015 | 24.50 | 24.93 | 24.25 | 24.91 | 514,231 | +0.37(+1.52%) |
Nov 17, 2015 | 24.81 | 24.96 | 24.27 | 24.54 | 637,369 | -0.28(-1.12%) |
Nov 16, 2015 | 24.03 | 24.87 | 24.03 | 24.82 | 673,724 | +0.79(+3.28%) |
Nov 13, 2015 | 24.03 | 24.31 | 24.02 | 24.03 | 428,490 | -0.09(-0.39%) |
Nov 12, 2015 | 24.35 | 24.60 | 24.01 | 24.12 | 452,265 | -0.39(-1.59%) |
Nov 11, 2015 | 24.13 | 24.66 | 24.13 | 24.51 | 293,118 | +0.40(+1.65%) |
Nov 10, 2015 | 23.75 | 24.14 | 23.75 | 24.12 | 299,370 | +0.39(+1.64%) |
Nov 09, 2015 | 23.67 | 23.91 | 23.60 | 23.73 | 388,671 | -0.09(-0.39%) |
Nov 06, 2015 | 24.49 | 24.54 | 23.55 | 23.82 | 317,763 | -1.05(-4.21%) |
Nov 05, 2015 | 24.79 | 24.99 | 24.67 | 24.87 | 283,145 | +0.12(+0.50%) |
Nov 04, 2015 | 24.56 | 24.89 | 24.26 | 24.74 | 305,008 | +0.50(+2.05%) |
Nov 03, 2015 | 24.27 | 24.42 | 24.07 | 24.25 | 359,286 | -0.09(-0.39%) |
Nov 02, 2015 | 24.35 | 24.45 | 24.07 | 24.34 | 543,069 | -0.10(-0.41%) |
Oct 30, 2015 | 24.32 | 24.58 | 24.21 | 24.44 | 306,324 | +0.14(+0.59%) |
Oct 29, 2015 | 24.38 | 24.50 | 23.96 | 24.30 | 319,790 | -0.25(-1.03%) |
Oct 28, 2015 | 24.61 | 24.87 | 24.17 | 24.55 | 363,785 | -0.08(-0.32%) |
Oct 27, 2015 | 24.72 | 24.85 | 24.53 | 24.63 | 355,611 | -0.13(-0.53%) |
Oct 26, 2015 | 24.68 | 24.79 | 24.44 | 24.76 | 291,033 | +0.07(+0.29%) |
Oct 23, 2015 | 25.08 | 25.08 | 24.59 | 24.69 | 197,566 | -0.42(-1.67%) |
Oct 22, 2015 | 24.95 | 25.21 | 24.95 | 25.11 | 293,646 | +0.21(+0.84%) |
Oct 21, 2015 | 25.20 | 25.44 | 24.88 | 24.90 | 276,056 | -0.21(-0.83%) |
Oct 20, 2015 | 24.87 | 25.14 | 24.80 | 25.11 | 293,479 | +0.16(+0.64%) |
Oct 19, 2015 | 24.90 | 24.95 | 24.59 | 24.95 | 356,596 | +0.16(+0.64%) |
Oct 16, 2015 | 24.92 | 25.05 | 24.69 | 24.79 | 298,535 | -0.01(-0.06%) |
Oct 15, 2015 | 24.43 | 24.82 | 24.40 | 24.80 | 312,061 | +0.37(+1.51%) |
Oct 14, 2015 | 24.47 | 24.72 | 24.40 | 24.43 | 237,757 | -0.03(-0.12%) |
Oct 13, 2015 | 24.43 | 24.64 | 24.43 | 24.46 | 315,022 | -0.01(-0.06%) |
Oct 12, 2015 | 24.24 | 24.55 | 24.09 | 24.48 | 446,477 | +0.35(+1.44%) |
Oct 09, 2015 | 24.25 | 24.30 | 24.01 | 24.13 | 284,773 | -0.06(-0.24%) |
Oct 08, 2015 | 23.83 | 24.28 | 23.71 | 24.19 | 384,377 | +0.33(+1.39%) |
Oct 07, 2015 | 23.95 | 24.07 | 23.78 | 23.86 | 502,481 | -0.08(-0.33%) |
Oct 06, 2015 | 24.22 | 24.22 | 23.88 | 23.94 | 409,746 | -0.30(-1.25%) |
Oct 05, 2015 | 23.95 | 24.25 | 23.84 | 24.24 | 405,289 | +0.29(+1.21%) |
Oct 02, 2015 | 23.80 | 23.96 | 23.54 | 23.95 | 306,869 | +0.22(+0.94%) |
Oct 01, 2015 | 24.04 | 24.04 | 23.52 | 23.73 | 488,782 | -0.28(-1.17%) |
Sep 30, 2015 | 23.62 | 24.05 | 23.52 | 24.01 | 393,218 | +0.42(+1.77%) |
Sep 29, 2015 | 23.59 | 23.83 | 23.47 | 23.59 | 417,592 | +0.00(+0.00%) |
Sep 28, 2015 | 23.34 | 23.72 | 23.34 | 23.59 | 603,267 | +0.19(+0.80%) |
Sep 25, 2015 | 23.16 | 23.74 | 23.04 | 23.40 | 483,216 | +0.29(+1.25%) |
Sep 24, 2015 | 22.80 | 23.13 | 22.78 | 23.11 | 412,818 | +0.24(+1.04%) |
Sep 23, 2015 | 22.74 | 22.90 | 22.61 | 22.87 | 352,139 | +0.16(+0.70%) |
Sep 22, 2015 | 22.72 | 22.97 | 22.57 | 22.72 | 249,029 | -0.12(-0.54%) |
Sep 21, 2015 | 22.82 | 22.99 | 22.69 | 22.84 | 314,573 | +0.16(+0.70%) |
Sep 18, 2015 | 22.59 | 22.91 | 22.51 | 22.68 | 1,094,349 | -0.11(-0.48%) |
Sep 17, 2015 | 22.38 | 23.07 | 22.24 | 22.79 | 350,080 | +0.36(+1.61%) |
Sep 16, 2015 | 22.33 | 22.48 | 22.15 | 22.43 | 344,206 | +0.16(+0.71%) |
Sep 15, 2015 | 22.11 | 22.30 | 21.93 | 22.27 | 296,920 | +0.18(+0.82%) |
Sep 14, 2015 | 22.12 | 22.25 | 22.02 | 22.09 | 245,499 | +0.08(+0.36%) |
Sep 11, 2015 | 21.72 | 22.02 | 21.65 | 22.01 | 327,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.88 | 22.02 | 21.71 | 21.76 | 306,234 | -0.13(-0.59%) |
Sep 09, 2015 | 22.14 | 22.34 | 21.85 | 21.89 | 323,357 | -0.19(-0.88%) |
Sep 08, 2015 | 21.86 | 22.12 | 21.78 | 22.09 | 457,924 | +0.48(+2.20%) |
Sep 04, 2015 | 21.76 | 21.61 | 21.61 | 21.61 | 335,164 | -0.34(-1.55%) |
Sep 03, 2015 | 21.96 | 22.09 | 21.82 | 21.95 | 409,354 | +0.13(+0.60%) |
Sep 02, 2015 | 22.10 | 22.20 | 21.70 | 21.82 | 673,060 | -0.04(-0.17%) |