Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,683 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,174 | +0.05(+0.22%) |
Nov 25, 2015 | 24.05 | 23.96 | 23.96 | 23.96 | 692,340 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,358 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,370 | +0.12(+0.51%) |
Nov 20, 2015 | 24.05 | 24.18 | 23.76 | 23.88 | 1,002,524 | +0.00(+0.00%) |
Nov 19, 2015 | 23.92 | 24.03 | 23.54 | 23.88 | 1,670,200 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.86 | 23.38 | 23.86 | 1,529,257 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.73 | 23.32 | 23.37 | 1,652,528 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,549 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,233 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,613 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,314,015 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,553 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,223 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,442 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,895 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,839 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.94 | 1,629,637 | -0.16(-0.65%) |
Nov 02, 2015 | 24.61 | 25.17 | 24.55 | 25.11 | 1,190,528 | +0.50(+2.02%) |
Oct 30, 2015 | 24.28 | 24.67 | 24.20 | 24.61 | 1,273,049 | +0.33(+1.34%) |
Oct 29, 2015 | 24.58 | 24.69 | 24.19 | 24.28 | 1,060,014 | -0.29(-1.19%) |
Oct 28, 2015 | 24.07 | 24.62 | 23.87 | 24.58 | 1,804,039 | +0.50(+2.07%) |
Oct 27, 2015 | 23.71 | 24.67 | 23.71 | 24.08 | 2,576,909 | -0.57(-2.30%) |
Oct 26, 2015 | 24.37 | 25.02 | 24.37 | 24.64 | 2,194,400 | +0.29(+1.20%) |
Oct 23, 2015 | 24.40 | 24.57 | 24.16 | 24.35 | 1,843,099 | +0.17(+0.71%) |
Oct 22, 2015 | 23.93 | 24.22 | 23.79 | 24.18 | 2,288,430 | +0.31(+1.29%) |
Oct 21, 2015 | 24.18 | 24.23 | 23.84 | 23.87 | 1,079,033 | -0.21(-0.85%) |
Oct 20, 2015 | 23.79 | 24.22 | 23.74 | 24.08 | 969,006 | +0.21(+0.86%) |
Oct 19, 2015 | 23.74 | 23.87 | 23.58 | 23.87 | 1,189,764 | +0.07(+0.29%) |
Oct 16, 2015 | 24.02 | 24.29 | 23.78 | 23.80 | 1,400,622 | -0.27(-1.10%) |
Oct 15, 2015 | 24.26 | 24.30 | 23.92 | 24.07 | 1,155,557 | -0.24(-0.99%) |
Oct 14, 2015 | 24.40 | 24.46 | 24.13 | 24.31 | 1,378,338 | -0.09(-0.39%) |
Oct 13, 2015 | 24.45 | 24.64 | 23.83 | 24.40 | 1,416,726 | -0.13(-0.52%) |
Oct 12, 2015 | 24.59 | 24.72 | 24.48 | 24.53 | 1,025,990 | -0.07(-0.28%) |
Oct 09, 2015 | 24.46 | 24.80 | 24.41 | 24.60 | 1,314,273 | -0.22(-0.90%) |
Oct 08, 2015 | 24.52 | 24.89 | 24.43 | 24.82 | 1,048,621 | +0.31(+1.26%) |
Oct 07, 2015 | 24.19 | 24.58 | 24.11 | 24.52 | 1,596,709 | +0.43(+1.78%) |
Oct 06, 2015 | 23.69 | 24.19 | 23.61 | 24.09 | 1,909,127 | +0.34(+1.44%) |
Oct 05, 2015 | 23.16 | 23.75 | 22.96 | 23.74 | 1,433,305 | +0.80(+3.48%) |
Oct 02, 2015 | 22.39 | 22.95 | 22.28 | 22.95 | 2,262,853 | +0.25(+1.10%) |
Oct 01, 2015 | 22.83 | 22.99 | 22.31 | 22.70 | 2,421,029 | -0.19(-0.82%) |
Sep 30, 2015 | 22.77 | 22.90 | 22.48 | 22.89 | 1,560,790 | +0.42(+1.87%) |
Sep 29, 2015 | 22.45 | 22.63 | 22.28 | 22.47 | 1,867,281 | +0.07(+0.31%) |
Sep 28, 2015 | 22.30 | 22.65 | 22.24 | 22.40 | 2,017,615 | -0.07(-0.31%) |
Sep 25, 2015 | 22.66 | 23.23 | 22.40 | 22.47 | 2,218,874 | +0.00(+0.00%) |
Sep 24, 2015 | 22.43 | 22.53 | 22.20 | 22.47 | 1,836,895 | -0.27(-1.17%) |
Sep 23, 2015 | 22.91 | 22.99 | 22.62 | 22.73 | 1,588,412 | -0.24(-1.05%) |
Sep 22, 2015 | 23.50 | 23.50 | 22.78 | 22.97 | 3,910,645 | -1.05(-4.36%) |
Sep 21, 2015 | 24.20 | 24.34 | 23.98 | 24.02 | 953,697 | -0.06(-0.25%) |
Sep 18, 2015 | 24.19 | 24.35 | 23.97 | 24.08 | 1,818,918 | -0.51(-2.06%) |
Sep 17, 2015 | 24.67 | 24.91 | 24.54 | 24.58 | 1,737,392 | -0.23(-0.93%) |
Sep 16, 2015 | 24.61 | 24.88 | 24.57 | 24.82 | 1,272,677 | +0.27(+1.08%) |
Sep 15, 2015 | 23.98 | 24.64 | 23.96 | 24.55 | 1,794,979 | +0.57(+2.40%) |
Sep 14, 2015 | 24.13 | 24.16 | 23.92 | 23.98 | 972,167 | -0.19(-0.78%) |
Sep 11, 2015 | 24.12 | 24.23 | 23.99 | 24.16 | 860,876 | -0.05(-0.21%) |
Sep 10, 2015 | 23.95 | 24.34 | 23.91 | 24.22 | 1,652,903 | +0.12(+0.50%) |
Sep 09, 2015 | 24.31 | 24.56 | 24.06 | 24.10 | 1,264,833 | -0.11(-0.46%) |
Sep 08, 2015 | 24.00 | 24.29 | 23.92 | 24.21 | 1,952,841 | +0.63(+2.69%) |
Sep 04, 2015 | 23.82 | 23.57 | 23.57 | 23.57 | 3,250,440 | -0.49(-2.03%) |
Sep 03, 2015 | 23.92 | 24.47 | 23.91 | 24.06 | 1,731,631 | +0.06(+0.25%) |
Sep 02, 2015 | 23.90 | 24.45 | 23.83 | 24.00 | 1,988,180 | +0.21(+0.90%) |