Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.20 | 23.25 | 22.99 | 23.09 | 735,801 | -0.05(-0.23%) |
Nov 27, 2015 | 23.27 | 23.30 | 23.11 | 23.14 | 293,813 | -0.11(-0.48%) |
Nov 25, 2015 | 23.07 | 23.25 | 23.25 | 23.25 | 623,102 | +0.24(+1.04%) |
Nov 24, 2015 | 22.63 | 23.04 | 22.51 | 23.01 | 886,209 | +0.48(+2.12%) |
Nov 23, 2015 | 22.57 | 22.84 | 22.45 | 22.53 | 757,851 | +0.01(+0.07%) |
Nov 20, 2015 | 22.40 | 22.75 | 22.27 | 22.52 | 863,161 | +0.30(+1.37%) |
Nov 19, 2015 | 22.55 | 23.12 | 22.16 | 22.22 | 1,219,111 | -0.30(-1.35%) |
Nov 18, 2015 | 21.92 | 22.59 | 21.88 | 22.52 | 1,170,604 | +0.71(+3.26%) |
Nov 17, 2015 | 21.90 | 22.13 | 21.57 | 21.81 | 894,382 | -0.04(-0.20%) |
Nov 16, 2015 | 21.16 | 21.90 | 21.07 | 21.85 | 1,176,736 | +0.70(+3.33%) |
Nov 13, 2015 | 21.42 | 21.62 | 20.92 | 21.15 | 1,401,563 | -0.23(-1.07%) |
Nov 12, 2015 | 19.58 | 21.82 | 19.50 | 21.38 | 2,620,255 | +0.96(+4.68%) |
Nov 11, 2015 | 20.68 | 20.68 | 20.27 | 20.42 | 953,762 | -0.27(-1.33%) |
Nov 10, 2015 | 20.69 | 20.75 | 20.51 | 20.70 | 890,289 | -0.04(-0.18%) |
Nov 09, 2015 | 21.16 | 21.16 | 20.61 | 20.73 | 628,558 | -0.39(-1.86%) |
Nov 06, 2015 | 21.31 | 21.31 | 20.93 | 21.13 | 463,909 | -0.26(-1.21%) |
Nov 05, 2015 | 21.63 | 21.67 | 21.33 | 21.39 | 461,439 | -0.19(-0.89%) |
Nov 04, 2015 | 21.71 | 21.74 | 21.41 | 21.58 | 378,964 | -0.05(-0.24%) |
Nov 03, 2015 | 21.33 | 21.74 | 21.23 | 21.63 | 493,561 | +0.28(+1.32%) |
Nov 02, 2015 | 21.35 | 21.43 | 21.16 | 21.35 | 592,333 | +0.05(+0.24%) |
Oct 30, 2015 | 21.44 | 21.50 | 21.16 | 21.30 | 787,409 | -0.10(-0.45%) |
Oct 29, 2015 | 20.76 | 21.50 | 20.41 | 21.39 | 1,607,458 | +0.89(+4.34%) |
Oct 28, 2015 | 20.21 | 20.56 | 20.13 | 20.50 | 939,834 | +0.40(+1.99%) |
Oct 27, 2015 | 19.89 | 20.16 | 19.80 | 20.10 | 1,118,597 | +0.04(+0.18%) |
Oct 26, 2015 | 20.95 | 20.95 | 20.04 | 20.07 | 2,474,081 | -1.38(-6.43%) |
Oct 23, 2015 | 22.05 | 22.10 | 21.17 | 21.44 | 2,109,823 | -0.59(-2.66%) |
Oct 22, 2015 | 21.90 | 22.13 | 21.80 | 22.03 | 430,659 | +0.25(+1.16%) |
Oct 21, 2015 | 22.39 | 22.48 | 21.71 | 21.78 | 496,940 | -0.59(-2.62%) |
Oct 20, 2015 | 22.25 | 22.39 | 22.16 | 22.36 | 440,240 | +0.13(+0.57%) |
Oct 19, 2015 | 22.45 | 22.53 | 22.05 | 22.24 | 534,860 | -0.31(-1.38%) |
Oct 16, 2015 | 23.07 | 23.07 | 22.50 | 22.55 | 914,239 | -0.06(-0.26%) |
Oct 15, 2015 | 22.87 | 22.95 | 22.37 | 22.61 | 912,014 | -0.22(-0.97%) |
Oct 14, 2015 | 23.15 | 23.33 | 22.77 | 22.83 | 860,606 | -0.33(-1.44%) |
Oct 13, 2015 | 22.92 | 23.21 | 22.74 | 23.16 | 900,534 | +0.18(+0.77%) |
Oct 12, 2015 | 22.43 | 23.02 | 22.28 | 22.99 | 788,765 | +0.56(+2.48%) |
Oct 09, 2015 | 22.62 | 22.62 | 22.24 | 22.43 | 697,047 | -0.19(-0.85%) |
Oct 08, 2015 | 21.99 | 22.65 | 21.94 | 22.62 | 851,354 | +0.64(+2.93%) |
Oct 07, 2015 | 22.19 | 22.32 | 21.93 | 21.98 | 508,734 | -0.06(-0.27%) |
Oct 06, 2015 | 22.74 | 22.77 | 21.98 | 22.04 | 807,913 | -0.73(-3.22%) |
Oct 05, 2015 | 22.54 | 22.81 | 22.51 | 22.77 | 502,488 | +0.43(+1.92%) |
Oct 02, 2015 | 22.10 | 22.37 | 21.97 | 22.34 | 638,959 | +0.03(+0.13%) |
Oct 01, 2015 | 22.63 | 22.63 | 22.21 | 22.31 | 464,438 | -0.04(-0.20%) |
Sep 30, 2015 | 22.22 | 22.36 | 21.99 | 22.36 | 612,958 | +0.35(+1.58%) |
Sep 29, 2015 | 22.15 | 22.17 | 21.89 | 22.01 | 690,076 | -0.10(-0.47%) |
Sep 28, 2015 | 22.30 | 22.42 | 22.02 | 22.11 | 623,428 | -0.33(-1.45%) |
Sep 25, 2015 | 22.72 | 22.73 | 22.36 | 22.44 | 306,433 | -0.06(-0.26%) |
Sep 24, 2015 | 22.19 | 22.53 | 22.07 | 22.50 | 369,174 | +0.13(+0.56%) |
Sep 23, 2015 | 22.42 | 22.64 | 22.26 | 22.37 | 440,960 | +0.01(+0.07%) |
Sep 22, 2015 | 22.70 | 22.74 | 22.15 | 22.36 | 1,240,139 | -0.58(-2.52%) |
Sep 21, 2015 | 22.85 | 23.05 | 22.76 | 22.93 | 409,044 | +0.10(+0.42%) |
Sep 18, 2015 | 23.01 | 23.17 | 22.78 | 22.84 | 423,458 | -0.29(-1.25%) |
Sep 17, 2015 | 23.21 | 23.42 | 22.98 | 23.13 | 456,353 | -0.09(-0.38%) |
Sep 16, 2015 | 22.27 | 23.26 | 22.27 | 23.22 | 549,938 | +0.99(+4.43%) |
Sep 15, 2015 | 22.24 | 22.33 | 22.03 | 22.23 | 616,603 | +0.03(+0.13%) |
Sep 14, 2015 | 22.56 | 22.57 | 22.15 | 22.20 | 421,068 | -0.33(-1.45%) |
Sep 11, 2015 | 22.57 | 22.60 | 22.33 | 22.53 | 280,911 | -0.13(-0.56%) |
Sep 10, 2015 | 22.53 | 22.80 | 22.53 | 22.65 | 270,783 | +0.10(+0.46%) |
Sep 09, 2015 | 22.85 | 23.05 | 22.52 | 22.55 | 390,475 | -0.16(-0.72%) |
Sep 08, 2015 | 22.75 | 22.84 | 22.57 | 22.71 | 411,549 | +0.31(+1.39%) |
Sep 04, 2015 | 22.45 | 22.40 | 22.40 | 22.40 | 416,047 | -0.29(-1.27%) |
Sep 03, 2015 | 22.75 | 23.02 | 22.49 | 22.69 | 532,700 | +0.04(+0.16%) |
Sep 02, 2015 | 22.82 | 22.96 | 22.39 | 22.65 | 495,996 | -0.01(-0.03%) |