Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.70 | 24.71 | 24.52 | 24.54 | 22,420 | -0.15(-0.60%) |
Nov 27, 2015 | 24.63 | 24.71 | 24.61 | 24.69 | 12,266 | +0.05(+0.21%) |
Nov 25, 2015 | 24.65 | 24.64 | 24.64 | 24.64 | 18,594 | +0.03(+0.11%) |
Nov 24, 2015 | 24.45 | 24.67 | 24.43 | 24.61 | 21,012 | +0.02(+0.07%) |
Nov 23, 2015 | 24.66 | 24.73 | 24.51 | 24.59 | 91,299 | -0.09(-0.37%) |
Nov 20, 2015 | 24.63 | 24.79 | 24.63 | 24.69 | 26,591 | +0.12(+0.48%) |
Nov 19, 2015 | 24.46 | 24.58 | 24.45 | 24.57 | 17,101 | +0.11(+0.46%) |
Nov 18, 2015 | 24.21 | 24.46 | 24.18 | 24.45 | 28,718 | +0.34(+1.41%) |
Nov 17, 2015 | 24.16 | 24.24 | 24.09 | 24.11 | 23,951 | -0.07(-0.29%) |
Nov 16, 2015 | 23.81 | 24.18 | 23.81 | 24.18 | 22,258 | +0.32(+1.35%) |
Nov 13, 2015 | 23.87 | 24.05 | 23.83 | 23.86 | 25,079 | -0.09(-0.36%) |
Nov 12, 2015 | 24.14 | 24.27 | 23.95 | 23.95 | 23,358 | -0.40(-1.65%) |
Nov 11, 2015 | 24.39 | 24.44 | 24.31 | 24.35 | 77,740 | +0.02(+0.07%) |
Nov 10, 2015 | 24.22 | 24.38 | 24.18 | 24.33 | 1,122,615 | +0.04(+0.18%) |
Nov 09, 2015 | 24.44 | 24.45 | 24.11 | 24.29 | 20,363 | -0.21(-0.85%) |
Nov 06, 2015 | 24.52 | 24.52 | 24.26 | 24.50 | 35,652 | -0.02(-0.07%) |
Nov 05, 2015 | 24.47 | 24.55 | 24.33 | 24.52 | 16,676 | +0.03(+0.14%) |
Nov 04, 2015 | 24.57 | 24.59 | 24.43 | 24.48 | 30,310 | -0.03(-0.11%) |
Nov 03, 2015 | 24.47 | 24.59 | 24.45 | 24.51 | 288,016 | -0.03(-0.14%) |
Nov 02, 2015 | 24.30 | 24.57 | 24.25 | 24.54 | 595,781 | +0.34(+1.40%) |
Oct 30, 2015 | 24.25 | 24.32 | 24.20 | 24.20 | 22,883 | -0.03(-0.14%) |
Oct 29, 2015 | 24.19 | 24.27 | 24.12 | 24.24 | 19,870 | -0.02(-0.07%) |
Oct 28, 2015 | 24.04 | 24.25 | 23.95 | 24.25 | 384,438 | +0.31(+1.31%) |
Oct 27, 2015 | 24.10 | 24.10 | 23.91 | 23.94 | 18,171 | -0.32(-1.33%) |
Oct 26, 2015 | 24.28 | 24.35 | 24.20 | 24.26 | 149,270 | -0.02(-0.07%) |
Oct 23, 2015 | 24.38 | 24.39 | 24.18 | 24.28 | 227,136 | +0.07(+0.29%) |
Oct 22, 2015 | 23.93 | 24.32 | 23.93 | 24.21 | 17,574 | +0.52(+2.20%) |
Oct 21, 2015 | 23.77 | 23.91 | 23.67 | 23.69 | 20,290 | +0.03(+0.12%) |
Oct 20, 2015 | 23.48 | 23.71 | 23.43 | 23.66 | 330,734 | +0.14(+0.59%) |
Oct 19, 2015 | 23.42 | 23.55 | 23.40 | 23.52 | 22,037 | +0.01(+0.04%) |
Oct 16, 2015 | 23.71 | 23.71 | 23.43 | 23.51 | 12,082 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 23.63 | 23.37 | 23.61 | 9,370 | +0.24(+1.04%) |
Oct 14, 2015 | 23.64 | 23.64 | 23.37 | 23.37 | 21,575 | -0.28(-1.18%) |
Oct 13, 2015 | 23.77 | 23.88 | 23.64 | 23.64 | 27,875 | -0.27(-1.12%) |
Oct 12, 2015 | 23.92 | 23.96 | 23.83 | 23.91 | 30,838 | -0.03(-0.14%) |
Oct 09, 2015 | 23.95 | 24.02 | 23.86 | 23.95 | 273,683 | +0.04(+0.17%) |
Oct 08, 2015 | 23.45 | 23.94 | 23.45 | 23.91 | 23,033 | +0.41(+1.74%) |
Oct 07, 2015 | 23.32 | 23.58 | 23.32 | 23.50 | 21,989 | +0.32(+1.39%) |
Oct 06, 2015 | 23.17 | 23.31 | 23.17 | 23.17 | 20,737 | -0.01(-0.04%) |
Oct 05, 2015 | 22.67 | 23.19 | 22.67 | 23.18 | 26,058 | +0.71(+3.18%) |
Oct 02, 2015 | 21.95 | 22.47 | 21.90 | 22.47 | 8,285 | +0.27(+1.22%) |
Oct 01, 2015 | 22.27 | 22.28 | 22.00 | 22.20 | 19,049 | -0.04(-0.16%) |
Sep 30, 2015 | 22.11 | 22.23 | 22.02 | 22.23 | 19,798 | +0.32(+1.44%) |
Sep 29, 2015 | 21.86 | 21.92 | 21.79 | 21.92 | 28,796 | +0.10(+0.48%) |
Sep 28, 2015 | 22.14 | 22.22 | 21.82 | 21.82 | 37,050 | -0.46(-2.07%) |
Sep 25, 2015 | 22.42 | 22.42 | 22.25 | 22.28 | 35,846 | +0.03(+0.12%) |
Sep 24, 2015 | 22.20 | 22.27 | 21.96 | 22.25 | 65,828 | -0.15(-0.66%) |
Sep 23, 2015 | 22.60 | 22.63 | 22.33 | 22.40 | 242,423 | -0.16(-0.70%) |
Sep 22, 2015 | 22.59 | 22.69 | 22.43 | 22.56 | 18,003 | -0.34(-1.48%) |
Sep 21, 2015 | 22.92 | 23.04 | 22.81 | 22.90 | 8,257 | +0.11(+0.50%) |
Sep 18, 2015 | 22.96 | 23.05 | 22.76 | 22.78 | 17,899 | -0.49(-2.12%) |
Sep 17, 2015 | 23.41 | 23.61 | 23.28 | 23.28 | 11,165 | -0.19(-0.81%) |
Sep 16, 2015 | 23.24 | 23.47 | 23.24 | 23.47 | 32,882 | +0.24(+1.04%) |
Sep 15, 2015 | 22.91 | 23.28 | 22.91 | 23.22 | 393,201 | +0.42(+1.82%) |
Sep 14, 2015 | 22.98 | 22.98 | 22.81 | 22.81 | 31,389 | -0.16(-0.68%) |
Sep 11, 2015 | 22.82 | 22.96 | 22.76 | 22.96 | 12,006 | +0.09(+0.41%) |
Sep 10, 2015 | 22.85 | 23.02 | 22.82 | 22.87 | 29,638 | +0.02(+0.08%) |
Sep 09, 2015 | 23.25 | 23.33 | 22.82 | 22.85 | 36,329 | -0.24(-1.05%) |
Sep 08, 2015 | 22.87 | 23.09 | 22.84 | 23.09 | 308,056 | +0.53(+2.34%) |
Sep 04, 2015 | 22.56 | 22.57 | 22.57 | 22.57 | 13,396 | -0.28(-1.22%) |
Sep 03, 2015 | 22.84 | 23.00 | 22.76 | 22.84 | 24,533 | +0.18(+0.79%) |
Sep 02, 2015 | 22.60 | 22.67 | 22.44 | 22.67 | 219,425 | +0.31(+1.39%) |