Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.49 | 21.74 | 21.01 | 21.27 | 475,863 | -0.49(-2.25%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.76 | 21.76 | 54,679 | -0.02(-0.11%) |
Nov 25, 2015 | 22.03 | 21.79 | 21.79 | 21.79 | 166,912 | -0.27(-1.22%) |
Nov 24, 2015 | 21.98 | 22.15 | 21.86 | 22.06 | 132,628 | +0.00(+0.00%) |
Nov 23, 2015 | 21.96 | 22.23 | 21.81 | 22.06 | 111,439 | -0.15(-0.66%) |
Nov 20, 2015 | 22.84 | 22.86 | 22.13 | 22.20 | 401,069 | -1.00(-4.32%) |
Nov 19, 2015 | 23.06 | 23.35 | 22.94 | 23.20 | 413,160 | +0.10(+0.42%) |
Nov 18, 2015 | 22.79 | 23.40 | 22.79 | 23.11 | 460,704 | +0.32(+1.39%) |
Nov 17, 2015 | 22.72 | 22.94 | 22.40 | 22.79 | 554,853 | +0.02(+0.11%) |
Nov 16, 2015 | 22.33 | 22.77 | 22.15 | 22.77 | 147,829 | +0.34(+1.52%) |
Nov 13, 2015 | 22.64 | 22.67 | 22.23 | 22.42 | 445,046 | -0.37(-1.61%) |
Nov 12, 2015 | 22.91 | 22.96 | 22.64 | 22.79 | 228,793 | -0.37(-1.58%) |
Nov 11, 2015 | 23.23 | 23.33 | 23.01 | 23.16 | 86,396 | -0.10(-0.42%) |
Nov 10, 2015 | 23.16 | 23.40 | 23.03 | 23.25 | 171,313 | -0.15(-0.63%) |
Nov 09, 2015 | 23.89 | 23.94 | 23.33 | 23.40 | 279,494 | -0.24(-1.03%) |
Nov 06, 2015 | 24.04 | 24.06 | 23.40 | 23.64 | 271,410 | -0.49(-2.02%) |
Nov 05, 2015 | 24.77 | 24.77 | 24.13 | 24.13 | 354,249 | -1.15(-4.54%) |
Nov 04, 2015 | 25.60 | 25.84 | 25.16 | 25.28 | 204,231 | -1.27(-4.78%) |
Nov 03, 2015 | 26.01 | 26.84 | 25.99 | 26.55 | 95,718 | -0.07(-0.27%) |
Nov 02, 2015 | 26.14 | 26.64 | 25.89 | 26.62 | 181,912 | +0.98(+3.81%) |
Oct 30, 2015 | 25.28 | 25.65 | 25.09 | 25.65 | 141,541 | -0.17(-0.66%) |
Oct 29, 2015 | 25.99 | 25.99 | 25.48 | 25.82 | 73,995 | -0.29(-1.12%) |
Oct 28, 2015 | 26.33 | 26.48 | 25.96 | 26.11 | 83,763 | -0.12(-0.47%) |
Oct 27, 2015 | 26.28 | 26.53 | 26.09 | 26.23 | 88,995 | +0.15(+0.56%) |
Oct 26, 2015 | 26.04 | 26.18 | 25.77 | 26.09 | 80,321 | -0.12(-0.47%) |
Oct 23, 2015 | 26.11 | 26.23 | 25.87 | 26.21 | 130,774 | -0.42(-1.56%) |
Oct 22, 2015 | 26.14 | 26.79 | 25.77 | 26.62 | 333,305 | +0.17(+0.65%) |
Oct 21, 2015 | 25.79 | 26.58 | 25.79 | 26.45 | 577,883 | +0.78(+3.04%) |
Oct 20, 2015 | 25.38 | 25.70 | 25.38 | 25.67 | 171,421 | +0.39(+1.55%) |
Oct 19, 2015 | 25.18 | 25.61 | 25.18 | 25.28 | 68,671 | -0.29(-1.15%) |
Oct 16, 2015 | 25.45 | 25.70 | 25.45 | 25.57 | 270,299 | -0.17(-0.66%) |
Oct 15, 2015 | 25.57 | 25.82 | 25.26 | 25.75 | 278,756 | +1.17(+4.77%) |
Oct 14, 2015 | 24.84 | 25.04 | 24.45 | 24.57 | 61,757 | -0.24(-0.98%) |
Oct 13, 2015 | 25.04 | 25.11 | 24.69 | 24.82 | 190,859 | -0.24(-0.98%) |
Oct 12, 2015 | 25.28 | 25.40 | 24.94 | 25.06 | 103,508 | -0.12(-0.48%) |
Oct 09, 2015 | 25.01 | 25.33 | 24.91 | 25.18 | 105,785 | -0.15(-0.58%) |
Oct 08, 2015 | 24.79 | 25.45 | 24.55 | 25.33 | 200,915 | +0.39(+1.57%) |
Oct 07, 2015 | 24.79 | 25.04 | 24.62 | 24.94 | 150,022 | +0.32(+1.29%) |
Oct 06, 2015 | 24.21 | 24.78 | 24.21 | 24.62 | 256,938 | +0.49(+2.02%) |
Oct 05, 2015 | 23.69 | 24.30 | 23.69 | 24.13 | 170,775 | +0.85(+3.67%) |
Oct 02, 2015 | 22.77 | 23.38 | 22.52 | 23.28 | 130,453 | +0.56(+2.47%) |
Oct 01, 2015 | 22.79 | 23.08 | 22.33 | 22.72 | 141,051 | -0.76(-3.23%) |
Sep 30, 2015 | 23.38 | 23.50 | 22.74 | 23.47 | 125,164 | +0.61(+2.67%) |
Sep 29, 2015 | 22.84 | 23.06 | 22.81 | 22.86 | 111,533 | +0.10(+0.43%) |
Sep 28, 2015 | 23.50 | 23.55 | 22.74 | 22.77 | 237,551 | -1.00(-4.21%) |
Sep 25, 2015 | 24.04 | 24.16 | 23.57 | 23.77 | 129,396 | -0.02(-0.10%) |
Sep 24, 2015 | 23.91 | 23.91 | 23.40 | 23.79 | 91,721 | +0.07(+0.31%) |
Sep 23, 2015 | 23.94 | 24.13 | 23.69 | 23.72 | 96,394 | -0.39(-1.62%) |
Sep 22, 2015 | 24.43 | 24.47 | 23.94 | 24.11 | 164,443 | -0.71(-2.85%) |
Sep 21, 2015 | 25.62 | 25.62 | 24.82 | 24.82 | 253,991 | -0.98(-3.79%) |
Sep 18, 2015 | 25.18 | 26.25 | 25.06 | 25.79 | 314,667 | +0.49(+1.93%) |
Sep 17, 2015 | 25.23 | 25.72 | 25.23 | 25.31 | 175,915 | -0.37(-1.43%) |
Sep 16, 2015 | 24.96 | 25.82 | 24.96 | 25.67 | 286,183 | +0.78(+3.14%) |
Sep 15, 2015 | 24.60 | 24.91 | 24.55 | 24.89 | 145,001 | +0.07(+0.30%) |
Sep 14, 2015 | 24.33 | 24.87 | 23.97 | 24.82 | 339,381 | -0.02(-0.10%) |
Sep 11, 2015 | 24.43 | 24.99 | 24.28 | 24.84 | 167,413 | +0.22(+0.89%) |
Sep 10, 2015 | 24.01 | 24.62 | 23.72 | 24.62 | 200,493 | +1.20(+5.11%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.35 | 23.42 | 162,582 | -0.85(-3.52%) |
Sep 08, 2015 | 23.69 | 24.35 | 23.69 | 24.28 | 359,603 | +1.47(+6.42%) |
Sep 04, 2015 | 23.13 | 22.81 | 22.81 | 22.81 | 224,883 | -0.32(-1.37%) |
Sep 03, 2015 | 23.30 | 23.50 | 23.03 | 23.13 | 223,910 | +0.17(+0.74%) |
Sep 02, 2015 | 22.11 | 22.98 | 22.11 | 22.96 | 174,741 | +0.90(+4.10%) |