Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.39 | 25.42 | 25.18 | 25.32 | 2,072,257 | +0.04(+0.16%) |
Nov 27, 2015 | 25.18 | 25.33 | 25.12 | 25.28 | 636,241 | +0.09(+0.37%) |
Nov 25, 2015 | 25.15 | 25.19 | 25.19 | 25.19 | 1,314,641 | +0.03(+0.13%) |
Nov 24, 2015 | 25.34 | 25.40 | 25.05 | 25.16 | 3,291,861 | -0.32(-1.25%) |
Nov 23, 2015 | 25.23 | 25.50 | 25.17 | 25.47 | 2,435,205 | +0.30(+1.19%) |
Nov 20, 2015 | 25.22 | 25.29 | 25.00 | 25.17 | 2,342,030 | +0.07(+0.27%) |
Nov 19, 2015 | 25.28 | 25.29 | 25.08 | 25.11 | 2,183,199 | -0.10(-0.40%) |
Nov 18, 2015 | 24.85 | 25.23 | 24.69 | 25.21 | 2,161,497 | +0.43(+1.73%) |
Nov 17, 2015 | 25.09 | 25.11 | 24.62 | 24.78 | 2,841,635 | -0.30(-1.21%) |
Nov 16, 2015 | 24.73 | 25.14 | 24.56 | 25.08 | 2,425,628 | +0.70(+2.89%) |
Nov 13, 2015 | 24.69 | 24.85 | 24.36 | 24.38 | 2,349,574 | -0.42(-1.69%) |
Nov 12, 2015 | 24.94 | 25.07 | 24.80 | 24.80 | 1,656,651 | -0.38(-1.50%) |
Nov 11, 2015 | 25.14 | 25.34 | 25.04 | 25.17 | 1,579,672 | +0.13(+0.53%) |
Nov 10, 2015 | 25.12 | 25.12 | 24.84 | 25.04 | 2,233,743 | -0.21(-0.84%) |
Nov 09, 2015 | 25.25 | 25.35 | 25.00 | 25.25 | 3,545,000 | -0.12(-0.49%) |
Nov 06, 2015 | 25.06 | 25.41 | 25.05 | 25.38 | 2,901,410 | +0.22(+0.86%) |
Nov 05, 2015 | 25.22 | 25.39 | 25.01 | 25.16 | 2,267,143 | -0.11(-0.42%) |
Nov 04, 2015 | 25.28 | 25.47 | 25.17 | 25.27 | 2,108,120 | +0.02(+0.09%) |
Nov 03, 2015 | 25.26 | 25.41 | 25.15 | 25.24 | 3,489,184 | -0.09(-0.35%) |
Nov 02, 2015 | 24.95 | 25.36 | 24.95 | 25.33 | 2,549,844 | +0.39(+1.57%) |
Oct 30, 2015 | 25.08 | 25.17 | 24.91 | 24.94 | 2,393,583 | -0.08(-0.33%) |
Oct 29, 2015 | 24.97 | 25.15 | 24.83 | 25.02 | 2,654,674 | -0.01(-0.06%) |
Oct 28, 2015 | 24.79 | 25.04 | 24.61 | 25.04 | 4,209,861 | +0.20(+0.81%) |
Oct 27, 2015 | 24.66 | 24.84 | 24.65 | 24.83 | 3,480,344 | +0.07(+0.30%) |
Oct 26, 2015 | 24.52 | 24.77 | 24.49 | 24.76 | 3,302,066 | +0.14(+0.56%) |
Oct 23, 2015 | 24.09 | 24.62 | 23.98 | 24.62 | 5,686,179 | +0.67(+2.78%) |
Oct 22, 2015 | 23.26 | 24.26 | 23.23 | 23.96 | 6,622,014 | +0.76(+3.27%) |
Oct 21, 2015 | 23.00 | 23.69 | 22.54 | 23.20 | 10,247,628 | -1.37(-5.58%) |
Oct 20, 2015 | 24.38 | 24.60 | 24.32 | 24.57 | 2,909,374 | +0.15(+0.62%) |
Oct 19, 2015 | 24.43 | 24.49 | 24.27 | 24.42 | 2,562,671 | -0.11(-0.43%) |
Oct 16, 2015 | 24.38 | 24.59 | 24.30 | 24.52 | 3,234,649 | +0.23(+0.93%) |
Oct 15, 2015 | 24.04 | 24.37 | 23.88 | 24.30 | 2,626,805 | +0.42(+1.77%) |
Oct 14, 2015 | 23.78 | 24.06 | 23.68 | 23.87 | 2,257,688 | +0.10(+0.41%) |
Oct 13, 2015 | 23.76 | 23.97 | 23.74 | 23.78 | 1,323,812 | -0.16(-0.65%) |
Oct 12, 2015 | 23.86 | 23.96 | 23.70 | 23.93 | 1,606,782 | +0.05(+0.19%) |
Oct 09, 2015 | 23.96 | 24.10 | 23.81 | 23.89 | 1,487,191 | -0.08(-0.35%) |
Oct 08, 2015 | 23.72 | 23.99 | 23.57 | 23.97 | 2,093,287 | +0.21(+0.87%) |
Oct 07, 2015 | 23.69 | 24.03 | 23.55 | 23.76 | 3,036,679 | +0.19(+0.82%) |
Oct 06, 2015 | 23.85 | 23.92 | 23.50 | 23.57 | 2,114,884 | -0.25(-1.04%) |
Oct 05, 2015 | 23.42 | 23.85 | 23.33 | 23.82 | 2,062,013 | +0.58(+2.51%) |
Oct 02, 2015 | 22.72 | 23.23 | 22.61 | 23.23 | 4,308,514 | +0.22(+0.96%) |
Oct 01, 2015 | 23.39 | 23.47 | 22.76 | 23.01 | 3,773,994 | -0.43(-1.82%) |
Sep 30, 2015 | 23.25 | 23.49 | 23.04 | 23.44 | 3,401,476 | +0.57(+2.49%) |
Sep 29, 2015 | 22.77 | 22.98 | 22.70 | 22.87 | 2,116,841 | +0.12(+0.51%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.66 | 22.75 | 2,789,854 | -0.53(-2.27%) |
Sep 25, 2015 | 23.25 | 23.49 | 23.16 | 23.28 | 2,088,958 | +0.26(+1.12%) |
Sep 24, 2015 | 22.99 | 23.10 | 22.68 | 23.03 | 2,949,735 | -0.19(-0.83%) |
Sep 23, 2015 | 23.28 | 23.28 | 23.08 | 23.22 | 1,570,750 | -0.10(-0.41%) |
Sep 22, 2015 | 23.52 | 23.65 | 23.22 | 23.32 | 2,234,876 | -0.61(-2.54%) |
Sep 21, 2015 | 23.96 | 24.15 | 23.72 | 23.92 | 1,956,796 | +0.03(+0.13%) |
Sep 18, 2015 | 23.96 | 24.19 | 23.84 | 23.89 | 4,599,773 | -0.42(-1.72%) |
Sep 17, 2015 | 24.28 | 24.72 | 24.24 | 24.31 | 3,418,536 | +0.06(+0.27%) |
Sep 16, 2015 | 23.98 | 24.27 | 23.91 | 24.25 | 2,799,248 | +0.20(+0.82%) |
Sep 15, 2015 | 23.87 | 24.14 | 23.74 | 24.05 | 2,612,874 | +0.35(+1.49%) |
Sep 14, 2015 | 23.73 | 23.82 | 23.53 | 23.69 | 2,946,954 | -0.02(-0.08%) |
Sep 11, 2015 | 23.46 | 23.72 | 23.43 | 23.71 | 3,737,781 | +0.07(+0.29%) |
Sep 10, 2015 | 23.14 | 23.79 | 23.05 | 23.64 | 3,691,330 | +0.36(+1.56%) |
Sep 09, 2015 | 24.00 | 24.07 | 23.22 | 23.28 | 4,011,773 | -0.46(-1.94%) |
Sep 08, 2015 | 23.74 | 23.92 | 23.48 | 23.74 | 4,252,365 | +0.40(+1.69%) |
Sep 04, 2015 | 23.58 | 23.34 | 23.34 | 23.34 | 2,870,602 | -0.50(-2.10%) |
Sep 03, 2015 | 23.84 | 24.19 | 23.76 | 23.84 | 2,933,345 | +0.02(+0.08%) |
Sep 02, 2015 | 23.42 | 23.83 | 23.18 | 23.83 | 3,638,333 | +0.72(+3.10%) |