Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.09 | 23.09 | 22.98 | 22.98 | 10,504 | +0.02(+0.07%) |
Nov 27, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 341 | +0.29(+1.27%) |
Nov 25, 2015 | 22.74 | 22.68 | 22.68 | 22.68 | 69,244 | +0.22(+0.99%) |
Nov 24, 2015 | 22.35 | 22.49 | 22.32 | 22.45 | 17,470 | -0.15(-0.68%) |
Nov 23, 2015 | 22.71 | 22.73 | 22.54 | 22.61 | 63,257 | -0.13(-0.55%) |
Nov 20, 2015 | 22.77 | 22.78 | 22.72 | 22.73 | 36,019 | +0.04(+0.17%) |
Nov 19, 2015 | 22.73 | 22.79 | 22.69 | 22.69 | 33,275 | +0.02(+0.08%) |
Nov 18, 2015 | 22.62 | 22.68 | 22.58 | 22.68 | 22,400 | +0.20(+0.88%) |
Nov 17, 2015 | 22.61 | 22.69 | 22.45 | 22.48 | 25,431 | +0.10(+0.44%) |
Nov 16, 2015 | 22.12 | 22.38 | 22.12 | 22.38 | 73,613 | +0.33(+1.50%) |
Nov 13, 2015 | 22.11 | 22.21 | 21.95 | 22.05 | 32,571 | -0.10(-0.45%) |
Nov 12, 2015 | 22.36 | 22.36 | 22.15 | 22.15 | 11,657 | -0.42(-1.87%) |
Nov 11, 2015 | 22.67 | 22.70 | 22.57 | 22.57 | 18,981 | +0.03(+0.12%) |
Nov 10, 2015 | 22.46 | 22.57 | 22.45 | 22.54 | 111,319 | +0.11(+0.47%) |
Nov 09, 2015 | 22.71 | 22.71 | 22.42 | 22.44 | 20,051 | -0.40(-1.74%) |
Nov 06, 2015 | 22.82 | 22.85 | 22.71 | 22.84 | 27,791 | +0.19(+0.86%) |
Nov 05, 2015 | 22.73 | 22.77 | 22.63 | 22.64 | 136,313 | +0.02(+0.10%) |
Nov 04, 2015 | 22.78 | 22.78 | 22.53 | 22.62 | 154,019 | -0.02(-0.11%) |
Nov 03, 2015 | 22.52 | 22.70 | 22.52 | 22.64 | 5,122 | -0.02(-0.11%) |
Nov 02, 2015 | 22.59 | 22.67 | 22.58 | 22.67 | 15,957 | +0.23(+1.03%) |
Oct 30, 2015 | 22.36 | 22.49 | 22.35 | 22.44 | 25,265 | +0.02(+0.11%) |
Oct 29, 2015 | 22.38 | 22.42 | 22.25 | 22.41 | 39,099 | -0.12(-0.51%) |
Oct 28, 2015 | 22.30 | 22.55 | 22.27 | 22.53 | 32,052 | +0.31(+1.37%) |
Oct 27, 2015 | 22.26 | 22.31 | 22.17 | 22.22 | 11,230 | -0.21(-0.92%) |
Oct 26, 2015 | 22.40 | 22.44 | 22.38 | 22.43 | 6,728 | -0.08(-0.37%) |
Oct 23, 2015 | 22.48 | 22.53 | 22.47 | 22.51 | 2,969 | +0.36(+1.62%) |
Oct 22, 2015 | 21.93 | 22.18 | 21.93 | 22.15 | 1,941 | +0.60(+2.81%) |
Oct 21, 2015 | 21.70 | 21.72 | 21.53 | 21.55 | 31,834 | +0.00(+0.00%) |
Oct 20, 2015 | 21.51 | 21.56 | 21.49 | 21.55 | 5,803 | -0.09(-0.42%) |
Oct 19, 2015 | 21.62 | 21.64 | 21.56 | 21.64 | 41,624 | +0.04(+0.19%) |
Oct 16, 2015 | 21.55 | 21.60 | 21.51 | 21.60 | 96,808 | +0.01(+0.07%) |
Oct 15, 2015 | 21.45 | 21.58 | 21.39 | 21.58 | 52,281 | +0.41(+1.92%) |
Oct 14, 2015 | 21.25 | 21.33 | 21.13 | 21.18 | 35,878 | -0.06(-0.27%) |
Oct 13, 2015 | 21.26 | 21.37 | 21.19 | 21.23 | 16,554 | -0.24(-1.11%) |
Oct 12, 2015 | 21.42 | 21.48 | 21.42 | 21.47 | 42,730 | -0.04(-0.19%) |
Oct 09, 2015 | 21.54 | 21.54 | 21.51 | 21.51 | 2,986 | -0.12(-0.57%) |
Oct 08, 2015 | 21.39 | 21.65 | 21.37 | 21.64 | 36,224 | +0.15(+0.70%) |
Oct 07, 2015 | 21.52 | 21.58 | 21.36 | 21.49 | 4,411 | +0.22(+1.03%) |
Oct 06, 2015 | 21.35 | 21.35 | 21.27 | 21.27 | 31,866 | -0.03(-0.15%) |
Oct 05, 2015 | 21.14 | 21.30 | 21.11 | 21.30 | 14,530 | +0.53(+2.55%) |
Oct 02, 2015 | 20.35 | 20.77 | 20.21 | 20.77 | 301,673 | +0.27(+1.30%) |
Oct 01, 2015 | 20.62 | 20.62 | 20.28 | 20.50 | 16,931 | -0.03(-0.14%) |
Sep 30, 2015 | 20.61 | 20.61 | 20.43 | 20.53 | 4,290 | +0.45(+2.26%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.08 | 20.08 | 11,543 | +0.06(+0.29%) |
Sep 28, 2015 | 20.22 | 20.22 | 20.02 | 20.02 | 15,364 | -0.37(-1.84%) |
Sep 25, 2015 | 20.66 | 20.66 | 20.38 | 20.40 | 7,023 | +0.12(+0.59%) |
Sep 24, 2015 | 20.10 | 20.32 | 20.00 | 20.28 | 23,113 | -0.13(-0.65%) |
Sep 23, 2015 | 20.59 | 20.59 | 20.41 | 20.41 | 5,480 | -0.18(-0.88%) |
Sep 22, 2015 | 20.60 | 20.61 | 20.44 | 20.59 | 23,936 | -0.50(-2.35%) |
Sep 21, 2015 | 21.12 | 21.15 | 20.94 | 21.09 | 41,124 | +0.16(+0.79%) |
Sep 18, 2015 | 20.85 | 21.05 | 20.85 | 20.92 | 90,439 | -0.56(-2.61%) |
Sep 17, 2015 | 21.45 | 21.88 | 21.44 | 21.48 | 69,836 | +0.00(+0.00%) |
Sep 16, 2015 | 21.38 | 21.48 | 21.38 | 21.48 | 68,761 | +0.19(+0.89%) |
Sep 15, 2015 | 21.09 | 21.30 | 20.99 | 21.29 | 117,336 | +0.26(+1.26%) |
Sep 14, 2015 | 21.05 | 21.08 | 20.97 | 21.03 | 38,968 | -0.13(-0.62%) |
Sep 11, 2015 | 21.14 | 21.19 | 21.10 | 21.16 | 5,371 | -0.22(-1.04%) |
Sep 10, 2015 | 21.35 | 21.44 | 21.27 | 21.38 | 15,480 | +0.10(+0.46%) |
Sep 09, 2015 | 21.81 | 21.83 | 21.28 | 21.28 | 40,708 | -0.09(-0.42%) |
Sep 08, 2015 | 21.45 | 21.45 | 21.27 | 21.37 | 64,897 | +0.38(+1.81%) |
Sep 04, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 17,341 | -0.40(-1.89%) |
Sep 03, 2015 | 21.50 | 21.61 | 21.34 | 21.40 | 95,806 | +0.18(+0.85%) |
Sep 02, 2015 | 21.31 | 21.31 | 21.02 | 21.22 | 31,259 | +0.36(+1.74%) |