Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.45 | 23.67 | 23.22 | 23.37 | 317,784 | +0.04(+0.18%) |
Nov 27, 2015 | 23.41 | 23.47 | 23.30 | 23.33 | 128,513 | -0.02(-0.07%) |
Nov 25, 2015 | 23.39 | 23.35 | 23.35 | 23.35 | 321,927 | -0.01(-0.04%) |
Nov 24, 2015 | 23.32 | 23.41 | 23.02 | 23.36 | 174,846 | +0.05(+0.20%) |
Nov 23, 2015 | 23.11 | 23.48 | 23.11 | 23.31 | 280,278 | +0.12(+0.51%) |
Nov 20, 2015 | 23.18 | 23.57 | 23.12 | 23.19 | 377,850 | +0.23(+0.99%) |
Nov 19, 2015 | 23.24 | 23.24 | 22.83 | 22.96 | 221,469 | -0.17(-0.72%) |
Nov 18, 2015 | 23.07 | 23.33 | 22.91 | 23.13 | 280,410 | +0.07(+0.28%) |
Nov 17, 2015 | 23.37 | 23.47 | 22.98 | 23.06 | 333,717 | -0.27(-1.14%) |
Nov 16, 2015 | 23.15 | 23.38 | 23.09 | 23.33 | 699,042 | +0.11(+0.49%) |
Nov 13, 2015 | 23.32 | 23.73 | 23.16 | 23.22 | 410,715 | -0.19(-0.80%) |
Nov 12, 2015 | 23.37 | 23.68 | 23.34 | 23.40 | 220,017 | -0.10(-0.41%) |
Nov 11, 2015 | 23.88 | 24.03 | 23.48 | 23.50 | 281,120 | -0.29(-1.22%) |
Nov 10, 2015 | 23.99 | 24.13 | 23.59 | 23.79 | 534,437 | +0.00(+0.01%) |
Nov 09, 2015 | 24.13 | 24.17 | 23.61 | 23.79 | 405,062 | -0.29(-1.20%) |
Nov 06, 2015 | 23.44 | 24.08 | 23.30 | 24.08 | 554,872 | +0.56(+2.37%) |
Nov 05, 2015 | 23.47 | 23.61 | 23.31 | 23.52 | 296,003 | +0.08(+0.36%) |
Nov 04, 2015 | 23.41 | 23.54 | 23.24 | 23.43 | 390,569 | +0.06(+0.27%) |
Nov 03, 2015 | 23.53 | 23.62 | 23.28 | 23.37 | 455,665 | -0.26(-1.09%) |
Nov 02, 2015 | 23.31 | 23.71 | 23.28 | 23.63 | 439,016 | +0.28(+1.18%) |
Oct 30, 2015 | 23.27 | 23.38 | 22.80 | 23.35 | 738,484 | +0.14(+0.58%) |
Oct 29, 2015 | 24.33 | 24.33 | 23.01 | 23.22 | 945,008 | +0.68(+3.01%) |
Oct 28, 2015 | 22.33 | 22.62 | 22.17 | 22.54 | 773,984 | +0.28(+1.25%) |
Oct 27, 2015 | 22.82 | 22.82 | 22.16 | 22.26 | 418,424 | -0.59(-2.58%) |
Oct 26, 2015 | 22.97 | 23.02 | 22.82 | 22.85 | 423,624 | -0.08(-0.37%) |
Oct 23, 2015 | 22.56 | 22.98 | 22.43 | 22.93 | 482,281 | +0.51(+2.27%) |
Oct 22, 2015 | 22.12 | 22.58 | 22.11 | 22.42 | 526,106 | +0.40(+1.81%) |
Oct 21, 2015 | 22.30 | 22.30 | 21.94 | 22.03 | 243,803 | -0.25(-1.14%) |
Oct 20, 2015 | 22.21 | 22.31 | 22.11 | 22.28 | 133,549 | +0.07(+0.33%) |
Oct 19, 2015 | 22.08 | 22.43 | 22.04 | 22.21 | 242,979 | +0.02(+0.09%) |
Oct 16, 2015 | 22.17 | 22.24 | 22.06 | 22.19 | 399,190 | +0.06(+0.25%) |
Oct 15, 2015 | 21.93 | 22.17 | 21.72 | 22.13 | 310,056 | +0.29(+1.33%) |
Oct 14, 2015 | 22.16 | 22.24 | 21.84 | 21.84 | 319,638 | -0.20(-0.92%) |
Oct 13, 2015 | 22.14 | 22.33 | 22.00 | 22.04 | 271,815 | -0.22(-1.00%) |
Oct 12, 2015 | 22.27 | 22.31 | 22.15 | 22.27 | 322,040 | +0.01(+0.05%) |
Oct 09, 2015 | 22.18 | 22.42 | 22.18 | 22.25 | 341,369 | +0.19(+0.84%) |
Oct 08, 2015 | 21.99 | 22.19 | 21.76 | 22.07 | 436,576 | -0.02(-0.09%) |
Oct 07, 2015 | 21.88 | 22.09 | 21.74 | 22.09 | 468,134 | +0.29(+1.32%) |
Oct 06, 2015 | 21.95 | 22.04 | 21.64 | 21.80 | 353,196 | -0.29(-1.30%) |
Oct 05, 2015 | 21.79 | 22.24 | 21.79 | 22.09 | 358,993 | +0.40(+1.83%) |
Oct 02, 2015 | 21.26 | 21.72 | 20.79 | 21.69 | 501,861 | +0.31(+1.45%) |
Oct 01, 2015 | 21.29 | 21.43 | 21.05 | 21.38 | 500,075 | +0.10(+0.46%) |
Sep 30, 2015 | 21.00 | 21.33 | 20.91 | 21.28 | 588,718 | +0.50(+2.39%) |
Sep 29, 2015 | 21.05 | 21.05 | 20.69 | 20.79 | 228,562 | -0.19(-0.90%) |
Sep 28, 2015 | 21.27 | 21.28 | 20.93 | 20.97 | 237,025 | -0.35(-1.66%) |
Sep 25, 2015 | 21.81 | 21.89 | 21.29 | 21.33 | 336,823 | -0.36(-1.67%) |
Sep 24, 2015 | 21.36 | 21.74 | 21.33 | 21.69 | 225,405 | +0.22(+1.01%) |
Sep 23, 2015 | 21.75 | 21.75 | 21.43 | 21.47 | 317,658 | -0.11(-0.52%) |
Sep 22, 2015 | 21.69 | 21.78 | 21.56 | 21.59 | 217,269 | -0.35(-1.57%) |
Sep 21, 2015 | 21.72 | 22.07 | 21.63 | 21.93 | 395,354 | +0.37(+1.71%) |
Sep 18, 2015 | 21.85 | 21.96 | 21.51 | 21.56 | 520,409 | -0.55(-2.47%) |
Sep 17, 2015 | 21.96 | 22.25 | 21.88 | 22.11 | 512,525 | +0.08(+0.37%) |
Sep 16, 2015 | 21.96 | 22.06 | 21.91 | 22.03 | 237,465 | +0.03(+0.12%) |
Sep 15, 2015 | 22.10 | 22.20 | 21.88 | 22.00 | 306,441 | +0.04(+0.16%) |
Sep 14, 2015 | 22.23 | 22.23 | 21.95 | 21.97 | 368,229 | -0.11(-0.50%) |
Sep 11, 2015 | 21.68 | 22.15 | 21.68 | 22.07 | 194,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.76 | 22.03 | 21.76 | 21.83 | 317,092 | +0.03(+0.13%) |
Sep 09, 2015 | 22.14 | 22.14 | 21.66 | 21.80 | 390,293 | -0.18(-0.83%) |
Sep 08, 2015 | 21.71 | 22.03 | 21.26 | 21.98 | 534,676 | +0.74(+3.49%) |
Sep 04, 2015 | 20.88 | 21.24 | 21.24 | 21.24 | 452,082 | +0.15(+0.69%) |
Sep 03, 2015 | 21.25 | 21.25 | 20.95 | 21.10 | 964,261 | -0.05(-0.25%) |
Sep 02, 2015 | 21.07 | 21.54 | 20.90 | 21.15 | 613,951 | +0.31(+1.47%) |