Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.44 | 23.61 | 23.34 | 23.52 | 782,077 | +0.09(+0.38%) |
Nov 27, 2015 | 23.21 | 23.53 | 23.12 | 23.43 | 198,640 | +0.18(+0.77%) |
Nov 25, 2015 | 23.16 | 23.25 | 23.25 | 23.25 | 360,800 | +0.06(+0.26%) |
Nov 24, 2015 | 23.02 | 23.31 | 22.84 | 23.19 | 552,230 | +0.00(+0.00%) |
Nov 23, 2015 | 23.29 | 23.47 | 23.07 | 23.19 | 476,575 | -0.09(-0.39%) |
Nov 20, 2015 | 23.63 | 23.65 | 23.14 | 23.28 | 615,959 | -0.20(-0.85%) |
Nov 19, 2015 | 23.69 | 23.69 | 23.32 | 23.48 | 358,414 | -0.16(-0.68%) |
Nov 18, 2015 | 23.49 | 23.66 | 22.59 | 23.64 | 368,372 | +0.12(+0.51%) |
Nov 17, 2015 | 23.65 | 23.88 | 23.38 | 23.52 | 303,667 | -0.04(-0.17%) |
Nov 16, 2015 | 23.27 | 23.58 | 22.75 | 23.56 | 210,870 | +0.20(+0.86%) |
Nov 13, 2015 | 23.73 | 23.90 | 23.31 | 23.36 | 400,735 | -0.53(-2.22%) |
Nov 12, 2015 | 24.05 | 24.31 | 22.38 | 23.89 | 334,588 | -0.40(-1.65%) |
Nov 11, 2015 | 24.20 | 24.61 | 23.97 | 24.29 | 429,353 | +0.16(+0.66%) |
Nov 10, 2015 | 23.75 | 24.16 | 23.18 | 24.13 | 346,248 | +0.26(+1.09%) |
Nov 09, 2015 | 24.14 | 24.25 | 23.55 | 23.87 | 644,479 | -0.38(-1.57%) |
Nov 06, 2015 | 22.99 | 24.25 | 22.34 | 24.25 | 618,998 | +0.90(+3.85%) |
Nov 05, 2015 | 24.07 | 24.41 | 23.00 | 23.35 | 1,995,060 | -0.89(-3.67%) |
Nov 04, 2015 | 24.26 | 24.53 | 23.98 | 24.24 | 498,509 | +0.11(+0.46%) |
Nov 03, 2015 | 24.03 | 24.51 | 23.92 | 24.13 | 392,017 | -0.01(-0.04%) |
Nov 02, 2015 | 24.01 | 24.31 | 23.91 | 24.14 | 564,418 | +0.19(+0.79%) |
Oct 30, 2015 | 23.97 | 24.17 | 23.87 | 23.95 | 271,134 | +0.00(+0.00%) |
Oct 29, 2015 | 24.37 | 24.41 | 23.90 | 23.95 | 353,116 | -0.41(-1.68%) |
Oct 28, 2015 | 23.53 | 24.51 | 23.25 | 24.36 | 614,108 | +0.97(+4.15%) |
Oct 27, 2015 | 23.69 | 23.93 | 23.18 | 23.39 | 309,512 | -0.37(-1.56%) |
Oct 26, 2015 | 23.87 | 23.99 | 23.54 | 23.76 | 238,910 | -0.10(-0.42%) |
Oct 23, 2015 | 23.71 | 23.96 | 23.34 | 23.86 | 243,301 | +0.46(+1.97%) |
Oct 22, 2015 | 22.73 | 23.48 | 22.69 | 23.40 | 227,787 | +0.86(+3.82%) |
Oct 21, 2015 | 23.21 | 23.21 | 22.50 | 22.54 | 193,762 | -0.52(-2.25%) |
Oct 20, 2015 | 23.14 | 23.25 | 22.81 | 23.06 | 171,526 | -0.09(-0.39%) |
Oct 19, 2015 | 23.21 | 23.40 | 23.03 | 23.15 | 232,208 | -0.08(-0.34%) |
Oct 16, 2015 | 23.04 | 23.28 | 22.41 | 23.23 | 293,086 | +0.28(+1.22%) |
Oct 15, 2015 | 22.42 | 22.96 | 22.07 | 22.95 | 261,578 | +0.60(+2.68%) |
Oct 14, 2015 | 22.59 | 22.86 | 22.27 | 22.35 | 271,714 | -0.30(-1.32%) |
Oct 13, 2015 | 22.67 | 23.07 | 21.53 | 22.65 | 321,055 | -0.20(-0.88%) |
Oct 12, 2015 | 22.67 | 22.85 | 21.15 | 22.85 | 209,339 | +0.08(+0.35%) |
Oct 09, 2015 | 22.68 | 22.84 | 20.19 | 22.77 | 237,997 | +0.21(+0.93%) |
Oct 08, 2015 | 21.97 | 22.59 | 21.97 | 22.56 | 293,338 | +0.50(+2.27%) |
Oct 07, 2015 | 21.91 | 22.27 | 21.70 | 22.06 | 670,613 | +0.34(+1.57%) |
Oct 06, 2015 | 21.65 | 21.97 | 21.08 | 21.72 | 543,996 | +0.01(+0.05%) |
Oct 05, 2015 | 21.25 | 21.72 | 21.07 | 21.71 | 260,679 | +0.59(+2.79%) |
Oct 02, 2015 | 20.81 | 21.14 | 20.70 | 21.12 | 350,429 | +0.16(+0.76%) |
Oct 01, 2015 | 21.07 | 21.26 | 20.64 | 20.96 | 379,882 | -0.16(-0.76%) |
Sep 30, 2015 | 21.22 | 21.41 | 20.94 | 21.12 | 546,493 | +0.08(+0.38%) |
Sep 29, 2015 | 21.09 | 21.16 | 20.89 | 21.04 | 437,875 | -0.04(-0.19%) |
Sep 28, 2015 | 21.34 | 21.37 | 20.97 | 21.08 | 401,694 | -0.25(-1.17%) |
Sep 25, 2015 | 21.99 | 21.99 | 21.19 | 21.33 | 456,422 | -0.35(-1.61%) |
Sep 24, 2015 | 21.66 | 21.82 | 21.31 | 21.68 | 355,225 | -0.04(-0.18%) |
Sep 23, 2015 | 21.91 | 22.00 | 21.55 | 21.72 | 261,149 | -0.10(-0.46%) |
Sep 22, 2015 | 21.89 | 22.04 | 21.60 | 21.82 | 352,595 | -0.23(-1.04%) |
Sep 21, 2015 | 22.00 | 22.32 | 21.78 | 22.05 | 341,942 | +0.17(+0.78%) |
Sep 18, 2015 | 21.69 | 22.12 | 21.68 | 21.88 | 1,061,237 | -0.16(-0.73%) |
Sep 17, 2015 | 21.94 | 22.26 | 21.83 | 22.04 | 353,060 | +0.06(+0.27%) |
Sep 16, 2015 | 21.84 | 22.11 | 21.64 | 21.98 | 346,575 | +0.09(+0.41%) |
Sep 15, 2015 | 21.65 | 22.02 | 21.45 | 21.89 | 382,977 | +0.34(+1.58%) |
Sep 14, 2015 | 21.64 | 21.64 | 21.25 | 21.55 | 270,900 | +0.01(+0.05%) |
Sep 11, 2015 | 21.17 | 21.56 | 21.04 | 21.54 | 264,079 | +0.16(+0.75%) |
Sep 10, 2015 | 21.32 | 21.61 | 21.20 | 21.38 | 280,977 | -0.04(-0.19%) |
Sep 09, 2015 | 21.94 | 22.01 | 21.39 | 21.42 | 389,673 | -0.30(-1.38%) |
Sep 08, 2015 | 21.36 | 21.76 | 21.11 | 21.72 | 345,597 | +0.62(+2.94%) |
Sep 04, 2015 | 21.13 | 21.10 | 21.10 | 21.10 | 256,300 | -0.34(-1.59%) |
Sep 03, 2015 | 21.38 | 21.66 | 21.25 | 21.44 | 448,822 | +0.07(+0.33%) |
Sep 02, 2015 | 21.12 | 21.37 | 20.87 | 21.37 | 560,442 | +0.58(+2.79%) |