Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.41 | 23.41 | 23.25 | 23.28 | 714,293 | -0.07(-0.32%) |
Nov 27, 2015 | 23.34 | 23.44 | 23.22 | 23.35 | 388,298 | +0.05(+0.20%) |
Nov 25, 2015 | 23.36 | 23.30 | 23.30 | 23.30 | 468,466 | -0.04(-0.16%) |
Nov 24, 2015 | 23.22 | 23.40 | 23.04 | 23.34 | 1,101,558 | +0.01(+0.04%) |
Nov 23, 2015 | 23.62 | 23.81 | 23.31 | 23.33 | 1,536,645 | -0.05(-0.20%) |
Nov 20, 2015 | 23.25 | 23.43 | 23.14 | 23.38 | 359,966 | +0.22(+0.96%) |
Nov 19, 2015 | 23.30 | 23.36 | 23.09 | 23.16 | 690,049 | -0.14(-0.59%) |
Nov 18, 2015 | 23.33 | 23.34 | 23.09 | 23.29 | 576,510 | +0.01(+0.04%) |
Nov 17, 2015 | 23.44 | 23.53 | 23.24 | 23.29 | 684,628 | -0.05(-0.20%) |
Nov 16, 2015 | 22.98 | 23.33 | 22.97 | 23.33 | 638,611 | +0.29(+1.24%) |
Nov 13, 2015 | 23.61 | 23.62 | 23.02 | 23.05 | 640,966 | -0.64(-2.69%) |
Nov 12, 2015 | 23.78 | 23.85 | 23.61 | 23.68 | 642,286 | -0.19(-0.81%) |
Nov 11, 2015 | 23.41 | 23.99 | 23.30 | 23.88 | 1,062,971 | +0.53(+2.25%) |
Nov 10, 2015 | 22.96 | 23.38 | 22.96 | 23.35 | 795,332 | +0.29(+1.24%) |
Nov 09, 2015 | 23.02 | 23.09 | 22.80 | 23.06 | 747,931 | +0.01(+0.04%) |
Nov 06, 2015 | 23.02 | 23.17 | 22.81 | 23.05 | 621,695 | +0.03(+0.12%) |
Nov 05, 2015 | 23.47 | 23.89 | 22.81 | 23.03 | 1,020,687 | +0.08(+0.36%) |
Nov 04, 2015 | 22.84 | 22.95 | 22.68 | 22.94 | 388,345 | +0.13(+0.57%) |
Nov 03, 2015 | 22.86 | 22.93 | 22.71 | 22.81 | 390,487 | -0.08(-0.36%) |
Nov 02, 2015 | 22.92 | 23.07 | 22.80 | 22.90 | 756,882 | +0.01(+0.04%) |
Oct 30, 2015 | 23.03 | 23.18 | 22.89 | 22.89 | 1,013,327 | -0.11(-0.48%) |
Oct 29, 2015 | 22.80 | 23.04 | 22.78 | 23.00 | 708,184 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.96 | 22.21 | 22.95 | 678,448 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 452,025 | -0.23(-1.03%) |
Oct 26, 2015 | 22.46 | 22.62 | 22.32 | 22.49 | 389,755 | +0.06(+0.29%) |
Oct 23, 2015 | 22.08 | 22.46 | 22.05 | 22.43 | 476,805 | +0.46(+2.10%) |
Oct 22, 2015 | 21.87 | 22.10 | 21.82 | 21.96 | 573,534 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.36 | 21.70 | 21.79 | 685,996 | -0.39(-1.75%) |
Oct 20, 2015 | 22.11 | 22.23 | 21.92 | 22.18 | 646,685 | +0.01(+0.04%) |
Oct 19, 2015 | 22.33 | 22.59 | 22.10 | 22.17 | 1,005,174 | -0.23(-1.03%) |
Oct 16, 2015 | 22.12 | 22.45 | 22.02 | 22.40 | 638,804 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.35 | 22.05 | 22.11 | 717,575 | +0.00(+0.00%) |
Oct 14, 2015 | 22.46 | 22.48 | 22.08 | 22.11 | 388,495 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.33 | 22.46 | 543,272 | +0.01(+0.04%) |
Oct 12, 2015 | 22.60 | 22.60 | 22.40 | 22.45 | 485,851 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.56 | 374,632 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.46 | 22.01 | 22.28 | 830,640 | +0.06(+0.29%) |
Oct 07, 2015 | 21.71 | 22.24 | 21.71 | 22.21 | 702,746 | +0.58(+2.69%) |
Oct 06, 2015 | 21.87 | 21.96 | 21.51 | 21.63 | 952,246 | -0.22(-1.01%) |
Oct 05, 2015 | 21.76 | 21.96 | 21.72 | 21.85 | 1,175,956 | +0.14(+0.64%) |
Oct 02, 2015 | 21.71 | 21.74 | 21.32 | 21.71 | 962,893 | -0.18(-0.84%) |
Oct 01, 2015 | 21.75 | 21.99 | 21.50 | 21.90 | 719,012 | +0.09(+0.42%) |
Sep 30, 2015 | 21.08 | 21.89 | 21.01 | 21.81 | 1,092,537 | +1.03(+4.93%) |
Sep 29, 2015 | 20.85 | 20.96 | 20.64 | 20.78 | 691,679 | -0.07(-0.35%) |
Sep 28, 2015 | 21.18 | 21.23 | 20.82 | 20.86 | 528,568 | -0.42(-1.95%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.19 | 21.27 | 422,532 | +0.02(+0.09%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.06 | 21.25 | 612,336 | -0.18(-0.82%) |
Sep 23, 2015 | 21.48 | 21.54 | 21.37 | 21.43 | 505,172 | -0.06(-0.26%) |
Sep 22, 2015 | 21.40 | 21.63 | 21.20 | 21.48 | 1,046,820 | -0.19(-0.89%) |
Sep 21, 2015 | 21.47 | 21.83 | 21.47 | 21.68 | 557,054 | +0.32(+1.51%) |
Sep 18, 2015 | 21.40 | 21.73 | 21.26 | 21.35 | 1,224,485 | -0.31(-1.45%) |
Sep 17, 2015 | 21.53 | 21.93 | 21.52 | 21.67 | 655,854 | +0.18(+0.82%) |
Sep 16, 2015 | 21.23 | 21.57 | 21.23 | 21.49 | 779,147 | +0.25(+1.17%) |
Sep 15, 2015 | 21.22 | 21.33 | 21.13 | 21.24 | 685,096 | +0.15(+0.70%) |
Sep 14, 2015 | 21.25 | 21.32 | 21.08 | 21.10 | 397,884 | -0.14(-0.65%) |
Sep 11, 2015 | 21.07 | 21.29 | 20.92 | 21.23 | 329,924 | +0.06(+0.26%) |
Sep 10, 2015 | 21.03 | 21.29 | 21.03 | 21.18 | 480,533 | +0.10(+0.48%) |
Sep 09, 2015 | 21.30 | 21.44 | 21.06 | 21.08 | 497,348 | -0.07(-0.35%) |
Sep 08, 2015 | 20.92 | 21.19 | 20.82 | 21.15 | 583,526 | +0.53(+2.55%) |
Sep 04, 2015 | 20.66 | 20.63 | 20.63 | 20.63 | 503,978 | -0.26(-1.24%) |
Sep 03, 2015 | 21.00 | 21.23 | 20.84 | 20.88 | 730,337 | -0.08(-0.40%) |
Sep 02, 2015 | 20.92 | 21.03 | 20.68 | 20.97 | 702,612 | +0.23(+1.11%) |