Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.98 | 22.98 | 22.89 | 22.89 | 2,265 | -0.09(-0.38%) |
Nov 27, 2015 | 22.97 | 22.98 | 22.95 | 22.98 | 1,728 | -0.02(-0.08%) |
Nov 25, 2015 | 23.01 | 23.00 | 23.00 | 23.00 | 11,109 | -0.01(-0.04%) |
Nov 24, 2015 | 22.98 | 23.03 | 22.92 | 23.01 | 12,139 | +0.03(+0.13%) |
Nov 23, 2015 | 22.99 | 23.00 | 22.98 | 22.98 | 14,729 | -0.03(-0.13%) |
Nov 20, 2015 | 23.05 | 23.06 | 23.01 | 23.01 | 5,351 | +0.04(+0.15%) |
Nov 19, 2015 | 22.97 | 22.99 | 22.96 | 22.97 | 23,092 | +0.06(+0.27%) |
Nov 18, 2015 | 22.81 | 22.92 | 22.81 | 22.91 | 19,067 | +0.10(+0.42%) |
Nov 17, 2015 | 22.81 | 22.82 | 22.79 | 22.82 | 7,179 | +0.07(+0.30%) |
Nov 16, 2015 | 22.68 | 22.75 | 22.64 | 22.75 | 1,817 | +0.12(+0.52%) |
Nov 13, 2015 | 22.73 | 22.73 | 22.63 | 22.63 | 2,711 | -0.16(-0.68%) |
Nov 12, 2015 | 22.82 | 22.83 | 22.76 | 22.79 | 15,333 | -0.08(-0.34%) |
Nov 11, 2015 | 22.87 | 22.93 | 22.86 | 22.86 | 12,473 | +0.01(+0.04%) |
Nov 10, 2015 | 22.84 | 22.89 | 22.83 | 22.85 | 12,297 | +0.02(+0.09%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.81 | 22.83 | 13,652 | -0.17(-0.72%) |
Nov 06, 2015 | 23.17 | 23.17 | 22.96 | 23.00 | 23,390 | -0.17(-0.71%) |
Nov 05, 2015 | 23.14 | 23.18 | 23.14 | 23.17 | 25,051 | -0.04(-0.15%) |
Nov 04, 2015 | 23.16 | 23.26 | 23.16 | 23.20 | 13,052 | -0.10(-0.43%) |
Nov 03, 2015 | 23.30 | 23.30 | 23.21 | 23.30 | 19,615 | +0.07(+0.29%) |
Nov 02, 2015 | 23.18 | 23.23 | 23.18 | 23.23 | 4,286 | +0.07(+0.29%) |
Oct 30, 2015 | 23.16 | 23.17 | 23.13 | 23.17 | 3,562 | +0.03(+0.13%) |
Oct 29, 2015 | 23.16 | 23.16 | 23.11 | 23.14 | 9,837 | -0.07(-0.29%) |
Oct 28, 2015 | 23.28 | 23.28 | 23.19 | 23.20 | 2,988 | +0.02(+0.08%) |
Oct 27, 2015 | 23.18 | 23.19 | 23.18 | 23.18 | 17,411 | -0.09(-0.38%) |
Oct 26, 2015 | 23.28 | 23.28 | 23.27 | 23.27 | 2,143 | +0.00(+0.00%) |
Oct 23, 2015 | 23.17 | 23.29 | 23.17 | 23.27 | 6,334 | +0.02(+0.08%) |
Oct 22, 2015 | 23.28 | 23.31 | 23.25 | 23.25 | 4,464 | +0.09(+0.38%) |
Oct 21, 2015 | 23.22 | 23.23 | 23.15 | 23.17 | 3,950 | -0.03(-0.14%) |
Oct 20, 2015 | 23.23 | 23.23 | 23.18 | 23.20 | 7,212 | -0.04(-0.18%) |
Oct 19, 2015 | 23.27 | 23.27 | 23.19 | 23.24 | 2,263 | -0.06(-0.25%) |
Oct 16, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 2,667 | +0.04(+0.15%) |
Oct 15, 2015 | 23.10 | 23.26 | 23.10 | 23.26 | 4,734 | +0.12(+0.53%) |
Oct 14, 2015 | 22.99 | 23.19 | 22.99 | 23.14 | 1,306 | +0.01(+0.06%) |
Oct 13, 2015 | 23.15 | 23.15 | 23.11 | 23.13 | 1,533 | -0.08(-0.36%) |
Oct 12, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 411 | +0.02(+0.10%) |
Oct 09, 2015 | 23.19 | 23.19 | 23.18 | 23.18 | 1,267 | +0.04(+0.18%) |
Oct 08, 2015 | 23.08 | 23.15 | 23.08 | 23.14 | 1,289 | +0.11(+0.50%) |
Oct 07, 2015 | 22.97 | 23.09 | 22.96 | 23.03 | 3,309 | +0.14(+0.62%) |
Oct 06, 2015 | 23.04 | 23.04 | 22.86 | 22.89 | 2,935 | +0.01(+0.03%) |
Oct 05, 2015 | 22.85 | 22.88 | 22.83 | 22.88 | 2,058 | +0.22(+0.98%) |
Oct 02, 2015 | 22.54 | 22.66 | 22.53 | 22.66 | 970 | +0.22(+1.00%) |
Oct 01, 2015 | 22.39 | 22.54 | 22.39 | 22.44 | 19,780 | +0.05(+0.25%) |
Sep 30, 2015 | 22.42 | 22.42 | 22.37 | 22.38 | 4,991 | +0.13(+0.58%) |
Sep 29, 2015 | 22.24 | 22.29 | 22.20 | 22.25 | 7,438 | +0.01(+0.04%) |
Sep 28, 2015 | 22.37 | 22.37 | 22.21 | 22.24 | 7,994 | -0.24(-1.08%) |
Sep 25, 2015 | 22.55 | 22.57 | 22.49 | 22.49 | 8,828 | +0.02(+0.09%) |
Sep 24, 2015 | 22.26 | 22.50 | 22.26 | 22.47 | 9,082 | -0.02(-0.11%) |
Sep 23, 2015 | 22.46 | 22.57 | 22.46 | 22.49 | 6,627 | -0.08(-0.36%) |
Sep 22, 2015 | 22.55 | 22.57 | 22.53 | 22.57 | 2,632 | -0.17(-0.76%) |
Sep 21, 2015 | 22.81 | 22.81 | 22.73 | 22.75 | 9,317 | -0.07(-0.30%) |
Sep 18, 2015 | 23.02 | 23.02 | 22.80 | 22.81 | 9,186 | -0.28(-1.21%) |
Sep 17, 2015 | 22.84 | 23.10 | 22.83 | 23.09 | 4,511 | +0.23(+1.02%) |
Sep 16, 2015 | 22.76 | 22.86 | 22.76 | 22.86 | 2,946 | +0.10(+0.42%) |
Sep 15, 2015 | 22.80 | 22.80 | 22.69 | 22.76 | 19,751 | +0.11(+0.49%) |
Sep 14, 2015 | 22.69 | 22.69 | 22.65 | 22.65 | 1,361 | -0.05(-0.24%) |
Sep 11, 2015 | 22.65 | 22.71 | 22.65 | 22.71 | 5,034 | +0.04(+0.17%) |
Sep 10, 2015 | 22.62 | 22.68 | 22.62 | 22.67 | 3,448 | +0.05(+0.21%) |
Sep 09, 2015 | 22.69 | 22.69 | 22.62 | 22.62 | 2,157 | -0.01(-0.04%) |
Sep 08, 2015 | 22.44 | 22.64 | 22.44 | 22.63 | 7,037 | +0.20(+0.89%) |
Sep 04, 2015 | 22.60 | 22.43 | 22.43 | 22.43 | 7,168 | -0.19(-0.84%) |
Sep 03, 2015 | 22.73 | 22.73 | 22.58 | 22.62 | 5,939 | +0.10(+0.43%) |
Sep 02, 2015 | 22.48 | 22.52 | 22.48 | 22.52 | 2,412 | +0.09(+0.39%) |