Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |
Nov 02, 2015 | 25.76 | 26.74 | 25.68 | 26.35 | 2,290,494 | +0.63(+2.45%) |
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |
Oct 01, 2015 | 24.16 | 24.45 | 23.86 | 24.40 | 1,805,075 | +0.36(+1.48%) |
Sep 30, 2015 | 23.15 | 24.08 | 23.11 | 24.04 | 1,849,183 | +1.33(+5.87%) |
Sep 29, 2015 | 22.18 | 22.88 | 22.12 | 22.71 | 1,985,083 | +0.03(+0.12%) |
Sep 28, 2015 | 23.54 | 23.73 | 22.67 | 22.68 | 2,039,279 | -0.96(-4.06%) |
Sep 25, 2015 | 23.73 | 24.03 | 23.59 | 23.64 | 1,851,249 | -0.04(-0.15%) |
Sep 24, 2015 | 23.80 | 23.97 | 23.31 | 23.68 | 2,366,245 | -0.20(-0.85%) |
Sep 23, 2015 | 23.99 | 24.31 | 23.83 | 23.88 | 1,631,478 | -0.04(-0.18%) |
Sep 22, 2015 | 24.33 | 24.43 | 23.77 | 23.92 | 2,006,494 | -0.63(-2.58%) |
Sep 21, 2015 | 25.08 | 25.36 | 24.53 | 24.56 | 1,390,177 | -0.35(-1.41%) |
Sep 18, 2015 | 25.44 | 25.44 | 24.79 | 24.91 | 1,837,165 | -0.80(-3.11%) |
Sep 17, 2015 | 25.39 | 26.08 | 25.35 | 25.71 | 1,485,349 | +0.37(+1.46%) |
Sep 16, 2015 | 25.36 | 25.51 | 24.89 | 25.34 | 1,487,344 | +0.04(+0.17%) |
Sep 15, 2015 | 24.44 | 25.44 | 24.41 | 25.29 | 1,963,767 | +0.52(+2.10%) |
Sep 14, 2015 | 25.09 | 25.22 | 24.23 | 24.78 | 2,125,457 | -1.06(-4.12%) |
Sep 11, 2015 | 25.00 | 25.94 | 24.70 | 25.84 | 1,525,222 | +0.83(+3.31%) |
Sep 10, 2015 | 25.37 | 25.48 | 24.92 | 25.01 | 2,179,803 | -0.40(-1.59%) |
Sep 09, 2015 | 25.63 | 26.14 | 25.36 | 25.42 | 1,949,951 | +0.14(+0.56%) |
Sep 08, 2015 | 25.71 | 25.79 | 25.05 | 25.28 | 2,149,701 | -0.05(-0.21%) |
Sep 04, 2015 | 25.22 | 25.33 | 25.33 | 25.33 | 1,263,675 | -0.06(-0.24%) |
Sep 03, 2015 | 25.34 | 25.85 | 25.28 | 25.39 | 2,026,008 | +0.15(+0.59%) |
Sep 02, 2015 | 25.15 | 25.54 | 24.75 | 25.24 | 2,197,913 | +0.30(+1.20%) |