Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.28 | 21.55 | 21.22 | 21.43 | 442,064 | +0.13(+0.63%) |
Nov 27, 2015 | 20.92 | 21.38 | 20.92 | 21.29 | 148,877 | +0.36(+1.72%) |
Nov 25, 2015 | 21.11 | 20.93 | 20.93 | 20.93 | 339,745 | -0.18(-0.85%) |
Nov 24, 2015 | 21.16 | 21.28 | 20.97 | 21.11 | 392,640 | -0.18(-0.85%) |
Nov 23, 2015 | 21.20 | 21.47 | 21.07 | 21.29 | 301,985 | +0.07(+0.32%) |
Nov 20, 2015 | 20.90 | 21.40 | 20.90 | 21.22 | 460,017 | +0.05(+0.21%) |
Nov 19, 2015 | 21.34 | 21.45 | 21.04 | 21.18 | 383,591 | -0.12(-0.56%) |
Nov 18, 2015 | 21.16 | 21.39 | 20.99 | 21.30 | 551,282 | +0.10(+0.45%) |
Nov 17, 2015 | 21.57 | 21.64 | 21.15 | 21.20 | 253,416 | -0.39(-1.82%) |
Nov 16, 2015 | 21.35 | 21.60 | 21.14 | 21.59 | 202,652 | +0.21(+0.97%) |
Nov 13, 2015 | 21.40 | 21.56 | 21.28 | 21.39 | 286,036 | +0.03(+0.14%) |
Nov 12, 2015 | 21.35 | 21.61 | 21.31 | 21.36 | 309,273 | -0.09(-0.41%) |
Nov 11, 2015 | 21.27 | 21.47 | 21.10 | 21.45 | 489,259 | +0.24(+1.15%) |
Nov 10, 2015 | 20.83 | 21.21 | 20.79 | 21.20 | 571,351 | +0.34(+1.64%) |
Nov 09, 2015 | 20.87 | 21.01 | 20.73 | 20.86 | 305,690 | -0.08(-0.39%) |
Nov 06, 2015 | 21.14 | 21.51 | 20.49 | 20.94 | 411,443 | -0.76(-3.52%) |
Nov 05, 2015 | 21.71 | 21.80 | 21.59 | 21.71 | 105,945 | -0.02(-0.10%) |
Nov 04, 2015 | 21.71 | 21.86 | 21.66 | 21.73 | 521,904 | +0.02(+0.10%) |
Nov 03, 2015 | 21.54 | 21.72 | 21.40 | 21.71 | 319,180 | +0.11(+0.51%) |
Nov 02, 2015 | 21.70 | 21.78 | 21.41 | 21.59 | 194,638 | -0.10(-0.48%) |
Oct 30, 2015 | 21.79 | 21.79 | 21.54 | 21.70 | 480,520 | +0.14(+0.65%) |
Oct 29, 2015 | 21.66 | 21.82 | 21.18 | 21.56 | 206,081 | -0.24(-1.12%) |
Oct 28, 2015 | 21.54 | 21.86 | 21.47 | 21.80 | 624,547 | +0.27(+1.24%) |
Oct 27, 2015 | 21.45 | 21.58 | 21.40 | 21.54 | 529,894 | -0.01(-0.03%) |
Oct 26, 2015 | 21.72 | 21.89 | 21.42 | 21.54 | 487,491 | -0.16(-0.72%) |
Oct 23, 2015 | 21.89 | 21.97 | 21.62 | 21.70 | 659,525 | -0.19(-0.88%) |
Oct 22, 2015 | 21.77 | 21.94 | 21.68 | 21.89 | 679,202 | +0.21(+0.96%) |
Oct 21, 2015 | 21.94 | 22.07 | 21.61 | 21.68 | 321,628 | -0.25(-1.15%) |
Oct 20, 2015 | 21.89 | 22.06 | 21.89 | 21.94 | 220,937 | -0.04(-0.20%) |
Oct 19, 2015 | 21.90 | 22.01 | 21.77 | 21.98 | 148,329 | +0.01(+0.03%) |
Oct 16, 2015 | 22.05 | 22.23 | 21.89 | 21.97 | 242,383 | -0.03(-0.13%) |
Oct 15, 2015 | 21.83 | 22.14 | 21.71 | 22.00 | 360,756 | +0.26(+1.19%) |
Oct 14, 2015 | 21.97 | 22.01 | 21.67 | 21.74 | 174,161 | -0.20(-0.91%) |
Oct 13, 2015 | 22.03 | 22.19 | 21.85 | 21.94 | 225,596 | -0.12(-0.54%) |
Oct 12, 2015 | 22.04 | 22.46 | 21.88 | 22.06 | 836,058 | +0.02(+0.10%) |
Oct 09, 2015 | 22.05 | 22.23 | 21.94 | 22.04 | 599,223 | +0.01(+0.07%) |
Oct 08, 2015 | 21.88 | 22.23 | 21.69 | 22.03 | 941,412 | +0.14(+0.64%) |
Oct 07, 2015 | 21.57 | 21.92 | 21.53 | 21.88 | 466,141 | +0.35(+1.62%) |
Oct 06, 2015 | 21.63 | 21.67 | 21.42 | 21.54 | 279,271 | -0.16(-0.75%) |
Oct 05, 2015 | 21.29 | 21.70 | 21.22 | 21.70 | 330,003 | +0.50(+2.34%) |
Oct 02, 2015 | 20.92 | 21.21 | 20.65 | 21.20 | 383,638 | +0.33(+1.56%) |
Oct 01, 2015 | 21.27 | 21.38 | 20.70 | 20.88 | 446,911 | -0.40(-1.88%) |
Sep 30, 2015 | 21.27 | 21.45 | 21.11 | 21.28 | 834,561 | +0.10(+0.49%) |
Sep 29, 2015 | 21.06 | 21.23 | 21.00 | 21.17 | 461,412 | +0.15(+0.71%) |
Sep 28, 2015 | 20.88 | 21.10 | 20.88 | 21.02 | 426,490 | +0.07(+0.35%) |
Sep 25, 2015 | 20.59 | 21.15 | 20.50 | 20.95 | 387,917 | +0.44(+2.13%) |
Sep 24, 2015 | 20.45 | 20.64 | 20.41 | 20.51 | 300,435 | -0.07(-0.32%) |
Sep 23, 2015 | 20.52 | 20.73 | 20.46 | 20.58 | 306,563 | +0.10(+0.47%) |
Sep 22, 2015 | 20.39 | 20.59 | 20.39 | 20.48 | 333,785 | -0.05(-0.25%) |
Sep 21, 2015 | 20.53 | 20.74 | 20.44 | 20.53 | 312,701 | +0.07(+0.36%) |
Sep 18, 2015 | 20.81 | 21.07 | 20.42 | 20.46 | 905,908 | -0.54(-2.58%) |
Sep 17, 2015 | 20.85 | 21.23 | 20.76 | 21.00 | 563,927 | +0.10(+0.46%) |
Sep 16, 2015 | 20.67 | 20.94 | 20.58 | 20.91 | 438,077 | +0.29(+1.40%) |
Sep 15, 2015 | 20.36 | 20.66 | 20.26 | 20.62 | 658,962 | +0.27(+1.35%) |
Sep 14, 2015 | 20.53 | 20.68 | 20.28 | 20.34 | 354,337 | -0.17(-0.83%) |
Sep 11, 2015 | 20.30 | 20.55 | 20.23 | 20.51 | 309,199 | +0.13(+0.62%) |
Sep 10, 2015 | 20.65 | 20.77 | 20.29 | 20.39 | 767,114 | -0.29(-1.40%) |
Sep 09, 2015 | 20.76 | 20.93 | 20.55 | 20.68 | 824,106 | +0.07(+0.32%) |
Sep 08, 2015 | 20.32 | 20.65 | 20.22 | 20.61 | 328,334 | +0.42(+2.06%) |
Sep 04, 2015 | 20.12 | 20.19 | 20.19 | 20.19 | 342,374 | -0.01(-0.07%) |
Sep 03, 2015 | 20.28 | 20.39 | 20.10 | 20.21 | 349,720 | -0.04(-0.18%) |
Sep 02, 2015 | 20.41 | 20.42 | 20.06 | 20.25 | 421,960 | -0.01(-0.04%) |