Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.35 | 22.43 | 22.24 | 22.25 | 1,852,197 | -0.07(-0.31%) |
Nov 27, 2015 | 22.49 | 22.49 | 22.28 | 22.32 | 91,624 | -0.34(-1.50%) |
Nov 25, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.06(+0.27%) | |
Nov 24, 2015 | 22.60 | 22.73 | 22.38 | 22.60 | 672,453 | +0.22(+0.98%) |
Nov 23, 2015 | 22.50 | 22.38 | 805,435 | +0.03(+0.13%) | ||
Nov 20, 2015 | 22.50 | 22.56 | 22.31 | 22.35 | 451,189 | -0.13(-0.58%) |
Nov 19, 2015 | 22.43 | 22.62 | 22.43 | 22.48 | 644,518 | +0.03(+0.13%) |
Nov 18, 2015 | 22.59 | 22.60 | 22.31 | 22.45 | 511,234 | -0.06(-0.27%) |
Nov 17, 2015 | 22.61 | 22.62 | 22.47 | 22.51 | 987,321 | -0.25(-1.10%) |
Nov 16, 2015 | 22.59 | 22.77 | 22.48 | 22.76 | 612,970 | +0.03(+0.13%) |
Nov 13, 2015 | 22.83 | 22.83 | 22.63 | 22.73 | 1,361,779 | -0.12(-0.53%) |
Nov 12, 2015 | 22.82 | 23.04 | 22.80 | 22.85 | 308,075 | -0.26(-1.13%) |
Nov 11, 2015 | 23.32 | 23.32 | 23.03 | 23.11 | 191,059 | -0.13(-0.56%) |
Nov 10, 2015 | 23.26 | 23.36 | 23.15 | 23.24 | 313,140 | -0.05(-0.21%) |
Nov 09, 2015 | 23.52 | 23.54 | 23.25 | 23.29 | 272,287 | -0.29(-1.23%) |
Nov 06, 2015 | 23.58 | 23.64 | 23.49 | 23.58 | 225,172 | -0.21(-0.88%) |
Nov 05, 2015 | 23.88 | 23.98 | 23.75 | 23.79 | 249,675 | -0.21(-0.88%) |
Nov 04, 2015 | 24.36 | 24.37 | 23.98 | 24.00 | 395,900 | -0.39(-1.60%) |
Nov 03, 2015 | 24.20 | 24.45 | 24.20 | 24.39 | 596,643 | +0.28(+1.16%) |
Nov 02, 2015 | 24.08 | 24.16 | 24.03 | 24.11 | 406,133 | -0.15(-0.62%) |
Oct 30, 2015 | 24.12 | 24.34 | 24.06 | 24.26 | 246,059 | +0.18(+0.75%) |
Oct 29, 2015 | 24.18 | 24.34 | 24.06 | 24.08 | 293,632 | -0.21(-0.86%) |
Oct 28, 2015 | 24.08 | 24.39 | 24.04 | 24.29 | 298,793 | +0.23(+0.96%) |
Oct 27, 2015 | 24.05 | 24.17 | 23.98 | 24.06 | 458,882 | -0.08(-0.33%) |
Oct 26, 2015 | 24.25 | 24.25 | 24.11 | 24.14 | 1,762,132 | -0.16(-0.66%) |
Oct 23, 2015 | 24.40 | 24.41 | 24.22 | 24.30 | 225,193 | -0.24(-0.98%) |
Oct 22, 2015 | 24.69 | 24.77 | 24.46 | 24.54 | 267,885 | +0.01(+0.04%) |
Oct 21, 2015 | 24.50 | 24.57 | 24.40 | 24.53 | 508,345 | -0.19(-0.77%) |
Oct 20, 2015 | 24.65 | 24.79 | 24.60 | 24.72 | 383,646 | +0.09(+0.37%) |
Oct 19, 2015 | 24.74 | 24.78 | 24.59 | 24.63 | 111,589 | -0.35(-1.40%) |
Oct 16, 2015 | 25.07 | 25.07 | 24.80 | 24.98 | 462,056 | -0.11(-0.44%) |
Oct 15, 2015 | 25.10 | 25.14 | 24.89 | 25.09 | 504,049 | -0.07(-0.28%) |
Oct 14, 2015 | 25.15 | 25.19 | 25.01 | 25.16 | 175,027 | +0.11(+0.44%) |
Oct 13, 2015 | 25.01 | 25.26 | 25.01 | 25.05 | 668,070 | -0.09(-0.36%) |
Oct 12, 2015 | 25.52 | 25.55 | 25.09 | 25.14 | 524,504 | -0.27(-1.06%) |
Oct 09, 2015 | 25.48 | 25.55 | 25.33 | 25.41 | 1,202,077 | +0.19(+0.75%) |
Oct 08, 2015 | 25.10 | 25.31 | 25.03 | 25.22 | 346,954 | +0.03(+0.12%) |
Oct 07, 2015 | 25.45 | 25.49 | 25.10 | 25.19 | 405,857 | +0.00(+0.00%) |
Oct 06, 2015 | 24.85 | 25.24 | 24.85 | 25.19 | 283,860 | +0.45(+1.82%) |
Oct 05, 2015 | 24.72 | 24.80 | 24.67 | 24.74 | 401,831 | +0.24(+0.98%) |
Oct 02, 2015 | 24.10 | 24.51 | 24.09 | 24.50 | 320,860 | +0.27(+1.11%) |
Oct 01, 2015 | 24.68 | 24.71 | 24.19 | 24.23 | 202,749 | -0.22(-0.90%) |
Sep 30, 2015 | 24.38 | 24.60 | 24.36 | 24.45 | 1,393,939 | +0.13(+0.53%) |
Sep 29, 2015 | 24.25 | 24.43 | 24.25 | 24.32 | 1,290,495 | +0.06(+0.25%) |
Sep 28, 2015 | 24.44 | 24.47 | 24.10 | 24.26 | 332,857 | -0.33(-1.34%) |
Sep 25, 2015 | 24.52 | 24.64 | 24.49 | 24.59 | 140,898 | +0.15(+0.61%) |
Sep 24, 2015 | 24.15 | 24.47 | 24.14 | 24.44 | 337,537 | +0.24(+0.99%) |
Sep 23, 2015 | 24.56 | 24.64 | 24.19 | 24.20 | 372,114 | -0.15(-0.62%) |
Sep 22, 2015 | 24.29 | 24.39 | 24.19 | 24.35 | 385,389 | -0.29(-1.18%) |
Sep 21, 2015 | 24.49 | 24.66 | 24.49 | 24.64 | 247,152 | +0.21(+0.86%) |
Sep 18, 2015 | 24.64 | 24.65 | 24.35 | 24.43 | 241,361 | -0.45(-1.81%) |
Sep 17, 2015 | 24.88 | 24.97 | 24.72 | 24.88 | 325,746 | -0.09(-0.36%) |
Sep 16, 2015 | 24.80 | 25.04 | 24.36 | 24.97 | 422,311 | +0.29(+1.18%) |
Sep 15, 2015 | 24.63 | 24.69 | 24.60 | 24.68 | 456,496 | +0.01(+0.04%) |
Sep 14, 2015 | 24.66 | 24.74 | 24.60 | 24.67 | 502,857 | -0.12(-0.48%) |
Sep 11, 2015 | 24.63 | 24.85 | 24.44 | 24.79 | 205,602 | -0.03(-0.12%) |
Sep 10, 2015 | 24.64 | 24.87 | 24.62 | 24.82 | 420,175 | +0.28(+1.14%) |
Sep 09, 2015 | 24.92 | 24.92 | 24.52 | 24.54 | 334,751 | -0.37(-1.49%) |
Sep 08, 2015 | 24.78 | 24.96 | 24.63 | 24.91 | 432,645 | +0.28(+1.14%) |
Sep 04, 2015 | 24.63 | 24.63 | 24.63 | 0 | -0.32(-1.28%) | |
Sep 03, 2015 | 24.87 | 25.19 | 24.80 | 24.95 | 777,999 | +0.21(+0.85%) |
Sep 02, 2015 | 24.88 | 24.88 | 24.34 | 24.74 | 4,328,032 | +0.11(+0.45%) |