Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.21 | 24.26 | 24.06 | 24.09 | 1,678,099 | -0.03(-0.11%) |
Nov 27, 2015 | 23.93 | 24.15 | 23.84 | 24.11 | 490,876 | +0.16(+0.65%) |
Nov 25, 2015 | 24.13 | 23.96 | 23.96 | 23.96 | 1,282,126 | -0.16(-0.68%) |
Nov 24, 2015 | 23.84 | 24.21 | 23.83 | 24.12 | 1,518,072 | +0.06(+0.25%) |
Nov 23, 2015 | 23.59 | 24.10 | 23.59 | 24.06 | 1,470,487 | +0.39(+1.64%) |
Nov 20, 2015 | 23.46 | 23.71 | 23.36 | 23.67 | 831,818 | +0.28(+1.18%) |
Nov 19, 2015 | 23.46 | 23.52 | 23.19 | 23.39 | 839,911 | -0.04(-0.18%) |
Nov 18, 2015 | 23.24 | 23.46 | 23.10 | 23.44 | 1,156,652 | +0.20(+0.86%) |
Nov 17, 2015 | 23.27 | 23.67 | 23.17 | 23.24 | 1,535,799 | -0.03(-0.15%) |
Nov 16, 2015 | 22.68 | 23.33 | 22.68 | 23.27 | 2,247,524 | +0.50(+2.20%) |
Nov 13, 2015 | 22.42 | 22.98 | 22.42 | 22.77 | 3,259,850 | +0.42(+1.86%) |
Nov 12, 2015 | 22.74 | 22.82 | 22.35 | 22.36 | 1,681,416 | -0.53(-2.31%) |
Nov 11, 2015 | 23.24 | 23.24 | 22.70 | 22.88 | 1,636,543 | +0.09(+0.38%) |
Nov 10, 2015 | 22.90 | 22.99 | 22.50 | 22.80 | 3,519,919 | -0.20(-0.86%) |
Nov 09, 2015 | 23.41 | 23.41 | 22.92 | 23.00 | 1,837,215 | -0.42(-1.77%) |
Nov 06, 2015 | 23.38 | 23.45 | 23.12 | 23.41 | 1,809,097 | +0.14(+0.59%) |
Nov 05, 2015 | 23.28 | 23.38 | 22.89 | 23.27 | 2,248,429 | +0.07(+0.30%) |
Nov 04, 2015 | 23.62 | 23.77 | 22.81 | 23.20 | 2,738,421 | -0.35(-1.51%) |
Nov 03, 2015 | 24.29 | 24.36 | 23.48 | 23.56 | 2,745,258 | -0.82(-3.37%) |
Nov 02, 2015 | 24.40 | 24.54 | 24.25 | 24.38 | 2,516,787 | -0.06(-0.25%) |
Oct 30, 2015 | 24.38 | 24.60 | 24.21 | 24.44 | 2,739,885 | +0.08(+0.32%) |
Oct 29, 2015 | 22.82 | 24.73 | 21.75 | 24.36 | 6,577,676 | -1.31(-5.09%) |
Oct 28, 2015 | 25.12 | 25.67 | 24.99 | 25.67 | 2,127,297 | +0.62(+2.49%) |
Oct 27, 2015 | 25.24 | 25.43 | 24.92 | 25.05 | 1,502,343 | -0.26(-1.03%) |
Oct 26, 2015 | 25.00 | 25.43 | 25.00 | 25.30 | 1,814,018 | +0.25(+1.00%) |
Oct 23, 2015 | 24.80 | 25.12 | 24.68 | 25.05 | 1,136,411 | +0.54(+2.19%) |
Oct 22, 2015 | 24.69 | 24.76 | 24.19 | 24.52 | 1,435,135 | +0.00(+0.00%) |
Oct 21, 2015 | 25.11 | 25.11 | 24.34 | 24.52 | 1,232,238 | -0.37(-1.49%) |
Oct 20, 2015 | 24.53 | 24.99 | 24.53 | 24.89 | 1,427,767 | +0.39(+1.59%) |
Oct 19, 2015 | 24.28 | 24.52 | 24.09 | 24.50 | 1,178,682 | +0.13(+0.53%) |
Oct 16, 2015 | 24.51 | 24.63 | 24.32 | 24.37 | 842,439 | -0.04(-0.18%) |
Oct 15, 2015 | 24.32 | 24.47 | 24.11 | 24.41 | 977,444 | +0.22(+0.89%) |
Oct 14, 2015 | 24.61 | 24.76 | 24.13 | 24.20 | 939,644 | -0.44(-1.79%) |
Oct 13, 2015 | 24.73 | 25.03 | 24.63 | 24.64 | 1,273,358 | -0.10(-0.42%) |
Oct 12, 2015 | 24.55 | 24.88 | 24.43 | 24.74 | 723,376 | +0.19(+0.77%) |
Oct 09, 2015 | 24.43 | 24.66 | 24.29 | 24.55 | 1,227,466 | +0.15(+0.60%) |
Oct 08, 2015 | 24.09 | 24.45 | 23.95 | 24.41 | 1,260,701 | +0.38(+1.58%) |
Oct 07, 2015 | 24.02 | 24.18 | 23.88 | 24.02 | 1,438,742 | +0.10(+0.40%) |
Oct 06, 2015 | 24.06 | 24.22 | 23.73 | 23.93 | 1,411,005 | -0.10(-0.43%) |
Oct 05, 2015 | 23.83 | 24.18 | 23.78 | 24.03 | 1,732,551 | +0.27(+1.13%) |
Oct 02, 2015 | 23.20 | 23.77 | 23.14 | 23.77 | 1,161,716 | +0.29(+1.25%) |
Oct 01, 2015 | 23.43 | 23.57 | 23.27 | 23.47 | 1,358,425 | +0.03(+0.15%) |
Sep 30, 2015 | 23.30 | 23.50 | 23.18 | 23.44 | 1,955,506 | +0.40(+1.73%) |
Sep 29, 2015 | 23.12 | 23.34 | 22.90 | 23.04 | 1,017,897 | -0.10(-0.41%) |
Sep 28, 2015 | 23.70 | 23.70 | 22.92 | 23.13 | 1,305,149 | -0.70(-2.94%) |
Sep 25, 2015 | 23.81 | 24.21 | 23.78 | 23.83 | 1,766,281 | +0.29(+1.21%) |
Sep 24, 2015 | 23.83 | 23.88 | 23.42 | 23.55 | 2,142,939 | -0.48(-1.98%) |
Sep 23, 2015 | 24.39 | 24.42 | 23.97 | 24.02 | 1,120,846 | -0.37(-1.52%) |
Sep 22, 2015 | 24.23 | 24.47 | 24.15 | 24.40 | 1,238,872 | -0.01(-0.04%) |
Sep 21, 2015 | 24.63 | 24.76 | 24.31 | 24.41 | 2,356,123 | -0.08(-0.32%) |
Sep 18, 2015 | 24.87 | 24.98 | 24.43 | 24.48 | 2,306,327 | -0.62(-2.48%) |
Sep 17, 2015 | 25.35 | 25.47 | 25.03 | 25.11 | 1,175,559 | -0.18(-0.72%) |
Sep 16, 2015 | 25.42 | 25.44 | 25.06 | 25.29 | 1,270,058 | -0.10(-0.41%) |
Sep 15, 2015 | 25.20 | 25.41 | 25.03 | 25.39 | 906,012 | +0.25(+1.00%) |
Sep 14, 2015 | 25.58 | 25.62 | 25.11 | 25.14 | 876,170 | -0.44(-1.72%) |
Sep 11, 2015 | 25.30 | 25.58 | 25.18 | 25.58 | 921,177 | +0.22(+0.89%) |
Sep 10, 2015 | 25.18 | 25.56 | 25.12 | 25.36 | 1,300,891 | +0.13(+0.51%) |
Sep 09, 2015 | 25.78 | 25.80 | 25.18 | 25.23 | 1,125,949 | -0.28(-1.08%) |
Sep 08, 2015 | 25.29 | 25.51 | 25.16 | 25.50 | 1,501,666 | +0.67(+2.71%) |
Sep 04, 2015 | 25.16 | 24.83 | 24.83 | 24.83 | 1,786,277 | -0.59(-2.34%) |
Sep 03, 2015 | 25.26 | 25.69 | 25.25 | 25.43 | 840,496 | +0.20(+0.79%) |
Sep 02, 2015 | 25.05 | 25.23 | 24.87 | 25.23 | 1,923,771 | +0.53(+2.13%) |