Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.21 | 23.22 | 23.05 | 23.05 | 1,693,372 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.95 | 22.98 | 690,261 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.86 | 22.86 | 22.86 | 1,289,363 | -0.17(-0.72%) |
Nov 24, 2015 | 22.76 | 23.06 | 22.75 | 23.02 | 1,812,083 | +0.11(+0.50%) |
Nov 23, 2015 | 23.06 | 23.08 | 22.87 | 22.91 | 1,385,401 | -0.15(-0.66%) |
Nov 20, 2015 | 23.34 | 23.36 | 23.04 | 23.06 | 1,611,610 | -0.33(-1.42%) |
Nov 19, 2015 | 23.41 | 23.52 | 23.35 | 23.39 | 916,377 | +0.21(+0.91%) |
Nov 18, 2015 | 23.13 | 23.22 | 22.96 | 23.18 | 1,313,558 | +0.23(+0.99%) |
Nov 17, 2015 | 23.12 | 23.17 | 22.90 | 22.95 | 1,235,356 | +0.01(+0.03%) |
Nov 16, 2015 | 22.63 | 22.95 | 22.63 | 22.95 | 1,526,733 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.75 | 1,623,231 | -0.10(-0.43%) |
Nov 12, 2015 | 22.84 | 23.00 | 22.82 | 22.85 | 1,878,955 | -0.43(-1.85%) |
Nov 11, 2015 | 23.48 | 23.49 | 23.27 | 23.28 | 1,541,950 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.29 | 23.10 | 23.29 | 1,154,424 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.54 | 23.29 | 23.40 | 799,378 | -0.30(-1.25%) |
Nov 06, 2015 | 23.57 | 23.70 | 23.45 | 23.70 | 3,451,476 | -0.06(-0.25%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.71 | 23.76 | 2,424,898 | -0.14(-0.57%) |
Nov 04, 2015 | 24.23 | 24.24 | 23.79 | 23.89 | 1,881,215 | -0.22(-0.91%) |
Nov 03, 2015 | 23.98 | 24.18 | 23.95 | 24.11 | 3,375,194 | +0.01(+0.03%) |
Nov 02, 2015 | 24.13 | 24.21 | 24.04 | 24.10 | 1,928,536 | +0.30(+1.24%) |
Oct 30, 2015 | 23.79 | 23.97 | 23.79 | 23.81 | 1,501,502 | -0.11(-0.47%) |
Oct 29, 2015 | 23.76 | 23.93 | 23.73 | 23.92 | 895,114 | -0.15(-0.63%) |
Oct 28, 2015 | 23.99 | 24.29 | 23.82 | 24.07 | 1,146,739 | +0.05(+0.22%) |
Oct 27, 2015 | 24.01 | 24.09 | 23.93 | 24.02 | 622,236 | -0.36(-1.49%) |
Oct 26, 2015 | 24.35 | 24.43 | 24.31 | 24.38 | 373,663 | -0.01(-0.03%) |
Oct 23, 2015 | 24.41 | 24.45 | 24.22 | 24.39 | 1,210,350 | -0.03(-0.12%) |
Oct 22, 2015 | 24.36 | 24.54 | 24.35 | 24.42 | 1,084,910 | +0.15(+0.62%) |
Oct 21, 2015 | 24.36 | 24.41 | 24.26 | 24.27 | 1,441,204 | +0.02(+0.09%) |
Oct 20, 2015 | 24.20 | 24.27 | 24.16 | 24.25 | 565,158 | -0.16(-0.65%) |
Oct 19, 2015 | 24.43 | 24.44 | 24.33 | 24.41 | 686,744 | -0.20(-0.80%) |
Oct 16, 2015 | 24.52 | 24.63 | 24.48 | 24.60 | 766,175 | +0.15(+0.62%) |
Oct 15, 2015 | 24.26 | 24.45 | 24.23 | 24.45 | 741,948 | +0.11(+0.44%) |
Oct 14, 2015 | 24.36 | 24.41 | 24.23 | 24.35 | 1,624,678 | +0.14(+0.56%) |
Oct 13, 2015 | 24.18 | 24.40 | 24.15 | 24.21 | 1,300,859 | -0.36(-1.45%) |
Oct 12, 2015 | 24.66 | 24.68 | 24.54 | 24.57 | 3,162,521 | -0.17(-0.67%) |
Oct 09, 2015 | 24.74 | 24.82 | 24.60 | 24.73 | 1,678,045 | +0.23(+0.93%) |
Oct 08, 2015 | 24.16 | 24.52 | 24.13 | 24.51 | 1,315,162 | +0.17(+0.72%) |
Oct 07, 2015 | 24.36 | 24.37 | 24.11 | 24.33 | 1,237,803 | +0.39(+1.64%) |
Oct 06, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 714,664 | +0.28(+1.18%) |
Oct 05, 2015 | 23.49 | 23.69 | 23.45 | 23.66 | 1,065,788 | +0.65(+2.83%) |
Oct 02, 2015 | 22.46 | 23.01 | 22.44 | 23.01 | 1,271,110 | +0.36(+1.60%) |
Oct 01, 2015 | 22.70 | 22.74 | 22.40 | 22.64 | 1,190,960 | +0.19(+0.84%) |
Sep 30, 2015 | 22.50 | 22.53 | 22.28 | 22.45 | 1,220,935 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.32 | 22.13 | 22.26 | 1,118,216 | +0.23(+1.07%) |
Sep 28, 2015 | 22.08 | 22.23 | 21.98 | 22.02 | 1,074,381 | -0.11(-0.51%) |
Sep 25, 2015 | 22.35 | 22.42 | 22.08 | 22.14 | 2,742,110 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.26 | 21.87 | 22.16 | 3,014,551 | -0.08(-0.34%) |
Sep 23, 2015 | 22.38 | 22.42 | 22.09 | 22.23 | 1,445,183 | -0.27(-1.21%) |
Sep 22, 2015 | 22.53 | 22.57 | 22.32 | 22.51 | 1,225,291 | -0.67(-2.87%) |
Sep 21, 2015 | 23.26 | 23.31 | 23.07 | 23.17 | 808,238 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.39 | 23.43 | 1,451,776 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.94 | 24.16 | 1,856,909 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.48 | 23.68 | 770,886 | +0.34(+1.46%) |
Sep 15, 2015 | 23.17 | 23.37 | 23.15 | 23.34 | 1,088,152 | +0.20(+0.85%) |
Sep 14, 2015 | 23.14 | 23.17 | 23.01 | 23.14 | 1,327,633 | -0.24(-1.04%) |
Sep 11, 2015 | 23.16 | 23.39 | 23.14 | 23.39 | 613,337 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,089 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.28 | 23.29 | 1,902,876 | -0.08(-0.32%) |
Sep 08, 2015 | 23.28 | 23.38 | 23.15 | 23.37 | 1,372,103 | +0.42(+1.85%) |
Sep 04, 2015 | 22.82 | 22.95 | 22.95 | 22.95 | 1,838,211 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.59 | 23.26 | 23.33 | 4,837,552 | -0.34(-1.44%) |
Sep 02, 2015 | 23.78 | 23.78 | 23.43 | 23.67 | 1,491,964 | +0.12(+0.51%) |