Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.49 | 23.52 | 23.46 | 23.49 | 1,198,071 | -0.02(-0.10%) |
Nov 27, 2015 | 23.58 | 23.58 | 23.51 | 23.51 | 89,934 | -0.06(-0.27%) |
Nov 25, 2015 | 23.57 | 23.58 | 23.58 | 23.58 | 804,685 | +0.00(+0.00%) |
Nov 24, 2015 | 23.59 | 23.62 | 23.55 | 23.58 | 254,405 | +0.08(+0.35%) |
Nov 23, 2015 | 23.53 | 23.55 | 23.46 | 23.49 | 571,769 | -0.06(-0.27%) |
Nov 20, 2015 | 23.66 | 23.66 | 23.55 | 23.56 | 680,930 | -0.09(-0.37%) |
Nov 19, 2015 | 23.61 | 23.69 | 23.60 | 23.65 | 693,380 | +0.20(+0.86%) |
Nov 18, 2015 | 23.45 | 23.50 | 23.42 | 23.44 | 832,847 | -0.02(-0.10%) |
Nov 17, 2015 | 23.44 | 23.48 | 23.42 | 23.47 | 250,456 | -0.01(-0.04%) |
Nov 16, 2015 | 23.51 | 23.53 | 23.44 | 23.48 | 1,015,704 | -0.08(-0.33%) |
Nov 13, 2015 | 23.59 | 23.59 | 23.47 | 23.55 | 368,927 | +0.01(+0.04%) |
Nov 12, 2015 | 23.68 | 23.68 | 23.48 | 23.54 | 480,499 | +0.05(+0.20%) |
Nov 11, 2015 | 23.46 | 23.56 | 23.39 | 23.50 | 825,489 | +0.07(+0.31%) |
Nov 10, 2015 | 23.45 | 23.45 | 23.33 | 23.42 | 283,979 | +0.03(+0.12%) |
Nov 09, 2015 | 23.34 | 23.44 | 23.32 | 23.40 | 294,626 | -0.04(-0.18%) |
Nov 06, 2015 | 23.47 | 23.53 | 23.33 | 23.44 | 613,099 | -0.32(-1.36%) |
Nov 05, 2015 | 23.78 | 23.84 | 23.75 | 23.76 | 319,805 | -0.04(-0.15%) |
Nov 04, 2015 | 23.93 | 23.93 | 23.78 | 23.80 | 163,022 | -0.23(-0.94%) |
Nov 03, 2015 | 23.97 | 24.03 | 23.95 | 24.02 | 339,340 | -0.04(-0.17%) |
Nov 02, 2015 | 24.09 | 24.13 | 24.04 | 24.06 | 1,776,905 | -0.00(-0.02%) |
Oct 30, 2015 | 23.97 | 24.12 | 23.97 | 24.07 | 264,381 | +0.11(+0.46%) |
Oct 29, 2015 | 24.00 | 24.02 | 23.95 | 23.96 | 372,764 | -0.05(-0.21%) |
Oct 28, 2015 | 24.23 | 24.27 | 23.99 | 24.01 | 530,162 | -0.17(-0.70%) |
Oct 27, 2015 | 24.21 | 24.23 | 24.17 | 24.18 | 167,006 | +0.04(+0.17%) |
Oct 26, 2015 | 24.14 | 24.23 | 24.13 | 24.14 | 1,412,007 | +0.01(+0.04%) |
Oct 23, 2015 | 24.18 | 24.18 | 24.06 | 24.13 | 362,677 | -0.17(-0.68%) |
Oct 22, 2015 | 24.34 | 24.41 | 24.27 | 24.29 | 355,693 | -0.15(-0.62%) |
Oct 21, 2015 | 24.40 | 24.48 | 24.38 | 24.45 | 432,816 | +0.01(+0.06%) |
Oct 20, 2015 | 24.46 | 24.49 | 24.42 | 24.43 | 458,733 | -0.05(-0.21%) |
Oct 19, 2015 | 24.53 | 24.53 | 24.47 | 24.48 | 532,126 | -0.10(-0.41%) |
Oct 16, 2015 | 24.61 | 24.63 | 24.54 | 24.58 | 422,084 | -0.06(-0.26%) |
Oct 15, 2015 | 24.63 | 24.70 | 24.56 | 24.65 | 126,522 | -0.04(-0.17%) |
Oct 14, 2015 | 24.54 | 24.73 | 24.53 | 24.69 | 319,430 | +0.26(+1.07%) |
Oct 13, 2015 | 24.45 | 24.46 | 24.40 | 24.43 | 450,684 | +0.00(+0.00%) |
Oct 12, 2015 | 24.44 | 24.49 | 24.41 | 24.43 | 450,119 | +0.02(+0.08%) |
Oct 09, 2015 | 24.39 | 24.44 | 24.36 | 24.41 | 118,363 | +0.11(+0.44%) |
Oct 08, 2015 | 24.38 | 24.38 | 24.23 | 24.30 | 201,080 | +0.07(+0.30%) |
Oct 07, 2015 | 24.27 | 24.29 | 24.21 | 24.23 | 258,813 | +0.00(+0.00%) |
Oct 06, 2015 | 24.13 | 24.27 | 24.12 | 24.23 | 225,181 | +0.09(+0.38%) |
Oct 05, 2015 | 24.16 | 24.19 | 24.09 | 24.14 | 1,395,240 | -0.00(-0.02%) |
Oct 02, 2015 | 24.31 | 24.35 | 24.14 | 24.14 | 523,121 | +0.06(+0.23%) |
Oct 01, 2015 | 24.03 | 24.13 | 24.03 | 24.09 | 1,148,631 | +0.12(+0.50%) |
Sep 30, 2015 | 24.00 | 24.03 | 23.95 | 23.97 | 828,035 | -0.07(-0.31%) |
Sep 29, 2015 | 23.99 | 24.08 | 23.99 | 24.04 | 224,883 | +0.04(+0.17%) |
Sep 28, 2015 | 23.89 | 24.04 | 23.89 | 24.00 | 489,545 | +0.07(+0.29%) |
Sep 25, 2015 | 23.90 | 23.97 | 23.89 | 23.93 | 233,723 | -0.11(-0.46%) |
Sep 24, 2015 | 24.08 | 24.15 | 23.99 | 24.04 | 519,860 | +0.06(+0.25%) |
Sep 23, 2015 | 24.02 | 24.04 | 23.92 | 23.98 | 608,747 | -0.01(-0.04%) |
Sep 22, 2015 | 24.00 | 24.09 | 23.97 | 23.99 | 353,227 | -0.05(-0.19%) |
Sep 21, 2015 | 24.17 | 24.17 | 23.99 | 24.04 | 274,225 | -0.18(-0.76%) |
Sep 18, 2015 | 24.40 | 24.44 | 24.22 | 24.22 | 909,642 | -0.02(-0.08%) |
Sep 17, 2015 | 24.03 | 24.39 | 24.01 | 24.24 | 663,830 | +0.21(+0.88%) |
Sep 16, 2015 | 23.98 | 24.10 | 23.98 | 24.03 | 170,393 | +0.05(+0.21%) |
Sep 15, 2015 | 24.14 | 24.14 | 23.95 | 23.98 | 180,196 | -0.14(-0.59%) |
Sep 14, 2015 | 24.07 | 24.14 | 24.07 | 24.12 | 483,804 | +0.02(+0.08%) |
Sep 11, 2015 | 24.05 | 24.13 | 24.02 | 24.10 | 331,643 | +0.12(+0.50%) |
Sep 10, 2015 | 24.00 | 24.08 | 23.92 | 23.98 | 684,679 | +0.00(+0.02%) |
Sep 09, 2015 | 23.89 | 24.01 | 23.82 | 23.98 | 483,962 | -0.01(-0.04%) |
Sep 08, 2015 | 23.96 | 24.01 | 23.93 | 23.99 | 171,091 | +0.07(+0.31%) |
Sep 04, 2015 | 23.97 | 23.91 | 23.91 | 23.91 | 1,125,777 | -0.03(-0.13%) |
Sep 03, 2015 | 24.06 | 24.06 | 23.82 | 23.95 | 378,962 | +0.00(+0.00%) |
Sep 02, 2015 | 23.95 | 24.02 | 23.89 | 23.95 | 1,498,776 | -0.12(-0.48%) |