Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.29 | 21.56 | 21.23 | 21.44 | 441,856 | +0.14(+0.63%) |
Nov 27, 2015 | 20.93 | 21.39 | 20.93 | 21.30 | 148,807 | +0.36(+1.72%) |
Nov 25, 2015 | 21.12 | 20.94 | 20.94 | 20.94 | 339,586 | -0.18(-0.85%) |
Nov 24, 2015 | 21.17 | 21.29 | 20.98 | 21.12 | 392,455 | -0.18(-0.85%) |
Nov 23, 2015 | 21.21 | 21.48 | 21.08 | 21.30 | 301,843 | +0.07(+0.32%) |
Nov 20, 2015 | 20.91 | 21.41 | 20.91 | 21.23 | 459,801 | +0.04(+0.21%) |
Nov 19, 2015 | 21.35 | 21.46 | 21.05 | 21.19 | 383,410 | -0.12(-0.56%) |
Nov 18, 2015 | 21.17 | 21.40 | 21.00 | 21.31 | 551,022 | +0.10(+0.45%) |
Nov 17, 2015 | 21.58 | 21.65 | 21.16 | 21.21 | 253,297 | -0.39(-1.82%) |
Nov 16, 2015 | 21.36 | 21.61 | 21.15 | 21.61 | 202,556 | +0.21(+0.97%) |
Nov 13, 2015 | 21.41 | 21.57 | 21.29 | 21.40 | 285,902 | +0.03(+0.14%) |
Nov 12, 2015 | 21.36 | 21.62 | 21.32 | 21.37 | 309,128 | -0.09(-0.42%) |
Nov 11, 2015 | 21.28 | 21.48 | 21.11 | 21.46 | 489,029 | +0.24(+1.15%) |
Nov 10, 2015 | 20.84 | 21.22 | 20.80 | 21.21 | 571,082 | +0.34(+1.64%) |
Nov 09, 2015 | 20.88 | 21.02 | 20.74 | 20.87 | 305,547 | -0.08(-0.39%) |
Nov 06, 2015 | 21.15 | 21.52 | 20.50 | 20.95 | 411,250 | -0.76(-3.52%) |
Nov 05, 2015 | 21.72 | 21.81 | 21.60 | 21.72 | 105,896 | -0.02(-0.10%) |
Nov 04, 2015 | 21.72 | 21.87 | 21.67 | 21.74 | 521,658 | +0.02(+0.10%) |
Nov 03, 2015 | 21.55 | 21.73 | 21.41 | 21.72 | 319,030 | +0.11(+0.52%) |
Nov 02, 2015 | 21.71 | 21.79 | 21.42 | 21.61 | 194,546 | -0.10(-0.48%) |
Oct 30, 2015 | 21.80 | 21.80 | 21.55 | 21.71 | 480,294 | +0.14(+0.65%) |
Oct 29, 2015 | 21.67 | 21.84 | 21.19 | 21.57 | 205,984 | -0.24(-1.12%) |
Oct 28, 2015 | 21.55 | 21.87 | 21.48 | 21.81 | 624,254 | +0.27(+1.24%) |
Oct 27, 2015 | 21.46 | 21.59 | 21.41 | 21.55 | 529,644 | -0.01(-0.03%) |
Oct 26, 2015 | 21.73 | 21.90 | 21.43 | 21.55 | 487,262 | -0.16(-0.72%) |
Oct 23, 2015 | 21.90 | 21.98 | 21.63 | 21.71 | 659,215 | -0.19(-0.88%) |
Oct 22, 2015 | 21.78 | 21.95 | 21.69 | 21.90 | 678,883 | +0.21(+0.96%) |
Oct 21, 2015 | 21.95 | 22.08 | 21.62 | 21.69 | 321,477 | -0.25(-1.15%) |
Oct 20, 2015 | 21.90 | 22.07 | 21.90 | 21.95 | 220,833 | -0.04(-0.20%) |
Oct 19, 2015 | 21.91 | 22.02 | 21.78 | 21.99 | 148,259 | +0.01(+0.03%) |
Oct 16, 2015 | 22.06 | 22.24 | 21.90 | 21.98 | 242,269 | -0.03(-0.13%) |
Oct 15, 2015 | 21.84 | 22.15 | 21.72 | 22.01 | 360,586 | +0.26(+1.19%) |
Oct 14, 2015 | 21.98 | 22.02 | 21.68 | 21.75 | 174,079 | -0.20(-0.91%) |
Oct 13, 2015 | 22.04 | 22.20 | 21.86 | 21.95 | 225,490 | -0.12(-0.54%) |
Oct 12, 2015 | 22.05 | 22.47 | 21.89 | 22.07 | 835,664 | +0.02(+0.10%) |
Oct 09, 2015 | 22.06 | 22.24 | 21.95 | 22.05 | 598,942 | +0.01(+0.07%) |
Oct 08, 2015 | 21.89 | 22.24 | 21.70 | 22.04 | 940,969 | +0.14(+0.64%) |
Oct 07, 2015 | 21.58 | 21.93 | 21.54 | 21.89 | 465,922 | +0.35(+1.62%) |
Oct 06, 2015 | 21.64 | 21.68 | 21.43 | 21.55 | 279,140 | -0.16(-0.75%) |
Oct 05, 2015 | 21.30 | 21.71 | 21.23 | 21.71 | 329,848 | +0.50(+2.34%) |
Oct 02, 2015 | 20.93 | 21.22 | 20.66 | 21.21 | 383,458 | +0.33(+1.56%) |
Oct 01, 2015 | 21.28 | 21.39 | 20.71 | 20.89 | 446,700 | -0.40(-1.88%) |
Sep 30, 2015 | 21.28 | 21.46 | 21.12 | 21.29 | 834,168 | +0.10(+0.49%) |
Sep 29, 2015 | 21.07 | 21.24 | 21.01 | 21.18 | 461,195 | +0.15(+0.71%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.89 | 21.03 | 426,289 | +0.07(+0.35%) |
Sep 25, 2015 | 20.60 | 21.16 | 20.51 | 20.96 | 387,734 | +0.44(+2.13%) |
Sep 24, 2015 | 20.46 | 20.65 | 20.42 | 20.52 | 300,294 | -0.07(-0.32%) |
Sep 23, 2015 | 20.53 | 20.74 | 20.47 | 20.59 | 306,419 | +0.10(+0.47%) |
Sep 22, 2015 | 20.40 | 20.60 | 20.40 | 20.49 | 333,629 | -0.05(-0.25%) |
Sep 21, 2015 | 20.54 | 20.75 | 20.45 | 20.54 | 312,554 | +0.07(+0.36%) |
Sep 18, 2015 | 20.82 | 21.08 | 20.43 | 20.47 | 905,482 | -0.54(-2.58%) |
Sep 17, 2015 | 20.86 | 21.24 | 20.77 | 21.01 | 563,662 | +0.10(+0.46%) |
Sep 16, 2015 | 20.68 | 20.95 | 20.59 | 20.92 | 437,871 | +0.29(+1.40%) |
Sep 15, 2015 | 20.37 | 20.67 | 20.27 | 20.63 | 658,652 | +0.27(+1.35%) |
Sep 14, 2015 | 20.54 | 20.69 | 20.29 | 20.35 | 354,171 | -0.17(-0.83%) |
Sep 11, 2015 | 20.31 | 20.56 | 20.24 | 20.52 | 309,054 | +0.13(+0.62%) |
Sep 10, 2015 | 20.66 | 20.78 | 20.30 | 20.40 | 766,753 | -0.29(-1.40%) |
Sep 09, 2015 | 20.77 | 20.94 | 20.56 | 20.69 | 823,719 | +0.07(+0.32%) |
Sep 08, 2015 | 20.33 | 20.66 | 20.23 | 20.62 | 328,179 | +0.42(+2.06%) |
Sep 04, 2015 | 20.13 | 20.20 | 20.20 | 20.20 | 342,213 | -0.01(-0.07%) |
Sep 03, 2015 | 20.29 | 20.40 | 20.11 | 20.22 | 349,556 | -0.04(-0.18%) |
Sep 02, 2015 | 20.42 | 20.43 | 20.07 | 20.25 | 421,762 | -0.01(-0.04%) |