Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.26 | 22.62 | 21.97 | 22.21 | 1,780,302 | +0.07(+0.32%) |
Nov 27, 2015 | 22.44 | 22.66 | 22.14 | 22.14 | 232,240 | -0.28(-1.25%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 536,500 | -0.12(-0.53%) |
Nov 24, 2015 | 22.02 | 22.84 | 21.60 | 22.54 | 1,808,190 | +0.37(+1.67%) |
Nov 23, 2015 | 21.95 | 22.47 | 21.91 | 22.17 | 951,991 | +0.19(+0.86%) |
Nov 20, 2015 | 21.53 | 22.20 | 21.53 | 21.98 | 1,464,390 | +0.48(+2.23%) |
Nov 19, 2015 | 21.05 | 21.73 | 20.70 | 21.50 | 1,622,591 | +0.74(+3.56%) |
Nov 18, 2015 | 20.39 | 20.82 | 20.08 | 20.76 | 1,419,167 | +0.52(+2.57%) |
Nov 17, 2015 | 20.92 | 21.15 | 20.16 | 20.24 | 854,862 | -0.45(-2.17%) |
Nov 16, 2015 | 20.83 | 21.05 | 20.45 | 20.69 | 799,768 | -0.22(-1.05%) |
Nov 13, 2015 | 21.48 | 21.53 | 20.68 | 20.91 | 943,435 | -0.83(-3.82%) |
Nov 12, 2015 | 22.00 | 22.22 | 21.63 | 21.74 | 722,462 | -0.39(-1.76%) |
Nov 11, 2015 | 22.27 | 22.85 | 22.04 | 22.13 | 946,243 | -0.17(-0.76%) |
Nov 10, 2015 | 22.82 | 22.87 | 22.25 | 22.30 | 1,275,283 | -0.63(-2.75%) |
Nov 09, 2015 | 23.42 | 23.42 | 22.64 | 22.93 | 818,815 | -0.59(-2.51%) |
Nov 06, 2015 | 23.36 | 23.68 | 23.30 | 23.52 | 1,001,245 | +0.03(+0.13%) |
Nov 05, 2015 | 23.63 | 23.87 | 23.41 | 23.49 | 1,796,847 | -0.12(-0.51%) |
Nov 04, 2015 | 23.88 | 24.05 | 23.53 | 23.61 | 797,762 | -0.09(-0.38%) |
Nov 03, 2015 | 23.48 | 23.74 | 23.38 | 23.70 | 1,190,914 | +0.24(+1.02%) |
Nov 02, 2015 | 23.39 | 23.64 | 23.26 | 23.46 | 797,054 | +0.08(+0.34%) |
Oct 30, 2015 | 22.92 | 23.53 | 22.69 | 23.38 | 742,171 | +0.52(+2.27%) |
Oct 29, 2015 | 22.87 | 23.07 | 22.67 | 22.86 | 452,335 | -0.16(-0.70%) |
Oct 28, 2015 | 22.28 | 23.13 | 22.28 | 23.02 | 580,794 | +0.68(+3.04%) |
Oct 27, 2015 | 22.66 | 23.07 | 22.00 | 22.34 | 918,313 | -0.43(-1.89%) |
Oct 26, 2015 | 22.35 | 22.85 | 22.26 | 22.77 | 303,840 | +0.42(+1.88%) |
Oct 23, 2015 | 22.25 | 22.95 | 22.10 | 22.35 | 864,925 | +0.21(+0.95%) |
Oct 22, 2015 | 22.76 | 23.35 | 21.91 | 22.14 | 523,944 | -0.60(-2.64%) |
Oct 21, 2015 | 22.94 | 23.02 | 22.55 | 22.74 | 498,625 | -0.04(-0.18%) |
Oct 20, 2015 | 23.00 | 23.21 | 22.77 | 22.78 | 610,756 | -0.23(-1.00%) |
Oct 19, 2015 | 23.07 | 23.56 | 22.67 | 23.01 | 500,989 | -0.17(-0.73%) |
Oct 16, 2015 | 23.46 | 23.80 | 23.05 | 23.18 | 403,327 | -0.32(-1.36%) |
Oct 15, 2015 | 22.80 | 23.70 | 22.64 | 23.50 | 586,899 | +0.77(+3.39%) |
Oct 14, 2015 | 23.40 | 23.62 | 22.45 | 22.73 | 591,862 | -0.59(-2.53%) |
Oct 13, 2015 | 23.63 | 23.87 | 23.19 | 23.32 | 395,269 | -0.35(-1.48%) |
Oct 12, 2015 | 23.92 | 24.05 | 23.53 | 23.67 | 290,231 | -0.16(-0.67%) |
Oct 09, 2015 | 23.81 | 23.91 | 23.37 | 23.83 | 498,461 | +0.12(+0.51%) |
Oct 08, 2015 | 23.57 | 24.10 | 23.49 | 23.71 | 405,093 | -0.05(-0.21%) |
Oct 07, 2015 | 23.48 | 23.77 | 23.04 | 23.76 | 463,666 | +0.59(+2.55%) |
Oct 06, 2015 | 23.66 | 23.88 | 22.83 | 23.17 | 457,605 | -0.49(-2.07%) |
Oct 05, 2015 | 23.15 | 23.79 | 23.13 | 23.66 | 1,093,143 | +0.58(+2.51%) |
Oct 02, 2015 | 22.35 | 23.12 | 21.78 | 23.08 | 758,157 | +0.51(+2.26%) |
Oct 01, 2015 | 22.99 | 23.16 | 22.41 | 22.57 | 569,951 | -0.53(-2.29%) |
Sep 30, 2015 | 22.43 | 23.18 | 22.42 | 23.10 | 500,164 | +0.76(+3.40%) |
Sep 29, 2015 | 22.86 | 23.04 | 22.10 | 22.34 | 713,172 | -0.36(-1.59%) |
Sep 28, 2015 | 23.56 | 23.56 | 22.57 | 22.70 | 646,049 | -0.96(-4.06%) |
Sep 25, 2015 | 24.34 | 24.34 | 23.59 | 23.66 | 598,840 | -0.47(-1.95%) |
Sep 24, 2015 | 24.46 | 24.46 | 23.99 | 24.13 | 348,730 | -0.38(-1.55%) |
Sep 23, 2015 | 24.67 | 24.70 | 24.28 | 24.51 | 355,975 | -0.18(-0.73%) |
Sep 22, 2015 | 24.87 | 25.09 | 24.38 | 24.69 | 439,499 | -0.33(-1.32%) |
Sep 21, 2015 | 25.57 | 25.85 | 24.91 | 25.02 | 665,628 | -0.54(-2.11%) |
Sep 18, 2015 | 25.09 | 25.71 | 25.08 | 25.56 | 1,460,758 | -0.37(-1.43%) |
Sep 17, 2015 | 26.42 | 26.48 | 25.89 | 25.93 | 425,023 | -0.59(-2.22%) |
Sep 16, 2015 | 26.58 | 26.68 | 26.27 | 26.52 | 529,969 | +0.09(+0.34%) |
Sep 15, 2015 | 26.33 | 26.59 | 25.87 | 26.43 | 567,003 | +0.07(+0.27%) |
Sep 14, 2015 | 26.68 | 26.84 | 26.24 | 26.36 | 385,889 | -0.31(-1.16%) |
Sep 11, 2015 | 26.34 | 26.70 | 26.03 | 26.67 | 789,112 | +0.29(+1.10%) |
Sep 10, 2015 | 25.47 | 26.41 | 25.47 | 26.38 | 688,231 | +0.69(+2.69%) |
Sep 09, 2015 | 26.34 | 26.34 | 25.64 | 25.69 | 438,075 | -0.37(-1.42%) |
Sep 08, 2015 | 26.37 | 26.37 | 25.56 | 26.06 | 730,510 | +0.13(+0.50%) |
Sep 04, 2015 | 25.72 | 25.93 | 25.93 | 25.93 | 651,500 | -0.04(-0.15%) |
Sep 03, 2015 | 25.89 | 26.23 | 25.78 | 25.97 | 719,353 | +0.05(+0.19%) |
Sep 02, 2015 | 25.43 | 26.06 | 25.26 | 25.92 | 1,007,253 | +0.56(+2.21%) |