Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.41 | 23.41 | 23.25 | 23.28 | 714,166 | -0.07(-0.32%) |
Nov 27, 2015 | 23.34 | 23.45 | 23.22 | 23.35 | 388,229 | +0.05(+0.20%) |
Nov 25, 2015 | 23.36 | 23.31 | 23.31 | 23.31 | 468,383 | -0.04(-0.16%) |
Nov 24, 2015 | 23.22 | 23.40 | 23.04 | 23.34 | 1,101,363 | +0.01(+0.04%) |
Nov 23, 2015 | 23.62 | 23.82 | 23.32 | 23.34 | 1,536,373 | -0.05(-0.20%) |
Nov 20, 2015 | 23.25 | 23.44 | 23.14 | 23.38 | 359,903 | +0.22(+0.96%) |
Nov 19, 2015 | 23.31 | 23.36 | 23.10 | 23.16 | 689,926 | -0.14(-0.59%) |
Nov 18, 2015 | 23.34 | 23.35 | 23.09 | 23.30 | 576,408 | +0.01(+0.04%) |
Nov 17, 2015 | 23.45 | 23.53 | 23.24 | 23.29 | 684,507 | -0.05(-0.20%) |
Nov 16, 2015 | 22.98 | 23.34 | 22.97 | 23.34 | 638,497 | +0.29(+1.24%) |
Nov 13, 2015 | 23.61 | 23.62 | 23.02 | 23.05 | 640,853 | -0.64(-2.69%) |
Nov 12, 2015 | 23.79 | 23.85 | 23.61 | 23.69 | 642,172 | -0.19(-0.81%) |
Nov 11, 2015 | 23.41 | 23.99 | 23.31 | 23.88 | 1,062,782 | +0.53(+2.25%) |
Nov 10, 2015 | 22.97 | 23.38 | 22.97 | 23.35 | 795,191 | +0.29(+1.24%) |
Nov 09, 2015 | 23.02 | 23.10 | 22.80 | 23.07 | 747,798 | +0.01(+0.04%) |
Nov 06, 2015 | 23.02 | 23.17 | 22.82 | 23.06 | 621,585 | +0.03(+0.12%) |
Nov 05, 2015 | 23.47 | 23.90 | 22.82 | 23.03 | 1,020,506 | +0.08(+0.36%) |
Nov 04, 2015 | 22.85 | 22.95 | 22.69 | 22.95 | 388,276 | +0.13(+0.57%) |
Nov 03, 2015 | 22.86 | 22.93 | 22.72 | 22.82 | 390,417 | -0.08(-0.36%) |
Nov 02, 2015 | 22.92 | 23.07 | 22.80 | 22.90 | 756,748 | +0.01(+0.04%) |
Oct 30, 2015 | 23.03 | 23.19 | 22.89 | 22.89 | 1,013,147 | -0.11(-0.48%) |
Oct 29, 2015 | 22.81 | 23.04 | 22.78 | 23.00 | 708,059 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.97 | 22.22 | 22.96 | 678,328 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 451,945 | -0.23(-1.03%) |
Oct 26, 2015 | 22.47 | 22.62 | 22.32 | 22.49 | 389,686 | +0.06(+0.29%) |
Oct 23, 2015 | 22.09 | 22.47 | 22.05 | 22.43 | 476,720 | +0.46(+2.10%) |
Oct 22, 2015 | 21.88 | 22.10 | 21.82 | 21.97 | 573,432 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.37 | 21.70 | 21.79 | 685,875 | -0.39(-1.75%) |
Oct 20, 2015 | 22.12 | 22.23 | 21.92 | 22.18 | 646,570 | +0.01(+0.04%) |
Oct 19, 2015 | 22.34 | 22.60 | 22.11 | 22.17 | 1,004,996 | -0.23(-1.03%) |
Oct 16, 2015 | 22.13 | 22.46 | 22.02 | 22.40 | 638,691 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.36 | 22.05 | 22.12 | 717,448 | +0.00(+0.00%) |
Oct 14, 2015 | 22.47 | 22.49 | 22.09 | 22.12 | 388,426 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.34 | 22.47 | 543,175 | +0.01(+0.04%) |
Oct 12, 2015 | 22.61 | 22.61 | 22.40 | 22.46 | 485,764 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.57 | 374,566 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.47 | 22.01 | 22.28 | 830,492 | +0.06(+0.29%) |
Oct 07, 2015 | 21.72 | 22.25 | 21.71 | 22.22 | 702,622 | +0.58(+2.69%) |
Oct 06, 2015 | 21.88 | 21.97 | 21.51 | 21.64 | 952,077 | -0.22(-1.01%) |
Oct 05, 2015 | 21.77 | 21.97 | 21.73 | 21.86 | 1,175,748 | +0.14(+0.64%) |
Oct 02, 2015 | 21.72 | 21.75 | 21.32 | 21.72 | 962,722 | -0.18(-0.84%) |
Oct 01, 2015 | 21.76 | 21.99 | 21.51 | 21.90 | 718,885 | +0.09(+0.42%) |
Sep 30, 2015 | 21.08 | 21.89 | 21.02 | 21.81 | 1,092,344 | +1.03(+4.93%) |
Sep 29, 2015 | 20.85 | 20.96 | 20.65 | 20.79 | 691,557 | -0.07(-0.35%) |
Sep 28, 2015 | 21.18 | 21.24 | 20.82 | 20.86 | 528,474 | -0.42(-1.95%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.19 | 21.28 | 422,457 | +0.02(+0.09%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.06 | 21.26 | 612,227 | -0.18(-0.82%) |
Sep 23, 2015 | 21.49 | 21.54 | 21.38 | 21.43 | 505,082 | -0.06(-0.26%) |
Sep 22, 2015 | 21.40 | 21.64 | 21.20 | 21.49 | 1,046,634 | -0.19(-0.89%) |
Sep 21, 2015 | 21.48 | 21.83 | 21.47 | 21.68 | 556,955 | +0.32(+1.51%) |
Sep 18, 2015 | 21.40 | 21.74 | 21.27 | 21.36 | 1,224,268 | -0.31(-1.45%) |
Sep 17, 2015 | 21.53 | 21.94 | 21.52 | 21.67 | 655,738 | +0.18(+0.82%) |
Sep 16, 2015 | 21.23 | 21.57 | 21.23 | 21.50 | 779,009 | +0.25(+1.17%) |
Sep 15, 2015 | 21.22 | 21.33 | 21.14 | 21.25 | 684,974 | +0.15(+0.70%) |
Sep 14, 2015 | 21.26 | 21.32 | 21.08 | 21.10 | 397,814 | -0.14(-0.65%) |
Sep 11, 2015 | 21.07 | 21.29 | 20.92 | 21.24 | 329,865 | +0.06(+0.26%) |
Sep 10, 2015 | 21.04 | 21.29 | 21.04 | 21.18 | 480,447 | +0.10(+0.48%) |
Sep 09, 2015 | 21.30 | 21.44 | 21.06 | 21.08 | 497,260 | -0.07(-0.35%) |
Sep 08, 2015 | 20.92 | 21.19 | 20.83 | 21.16 | 583,422 | +0.53(+2.55%) |
Sep 04, 2015 | 20.67 | 20.63 | 20.63 | 20.63 | 503,888 | -0.26(-1.24%) |
Sep 03, 2015 | 21.01 | 21.23 | 20.84 | 20.89 | 730,207 | -0.08(-0.40%) |
Sep 02, 2015 | 20.92 | 21.04 | 20.68 | 20.97 | 702,487 | +0.23(+1.11%) |