Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.36 | 26.42 | 26.09 | 26.22 | 437,698 | -0.02(-0.06%) |
Nov 27, 2015 | 26.16 | 26.28 | 25.93 | 26.24 | 203,528 | +0.04(+0.15%) |
Nov 25, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 452,977 | -0.02(-0.09%) |
Nov 24, 2015 | 25.99 | 26.34 | 25.84 | 26.22 | 562,208 | +0.03(+0.12%) |
Nov 23, 2015 | 26.03 | 26.37 | 25.98 | 26.19 | 364,024 | +0.10(+0.38%) |
Nov 20, 2015 | 25.96 | 26.31 | 25.93 | 26.09 | 608,712 | +0.30(+1.15%) |
Nov 19, 2015 | 25.83 | 26.01 | 25.58 | 25.80 | 488,921 | -0.13(-0.50%) |
Nov 18, 2015 | 25.49 | 25.95 | 25.22 | 25.93 | 542,359 | +0.43(+1.70%) |
Nov 17, 2015 | 25.49 | 25.76 | 25.14 | 25.49 | 455,423 | +0.14(+0.57%) |
Nov 16, 2015 | 24.90 | 25.36 | 24.66 | 25.35 | 478,583 | +0.32(+1.28%) |
Nov 13, 2015 | 24.98 | 25.42 | 24.90 | 25.03 | 681,311 | -0.14(-0.57%) |
Nov 12, 2015 | 25.30 | 25.44 | 25.14 | 25.17 | 657,489 | -0.37(-1.46%) |
Nov 11, 2015 | 25.95 | 26.04 | 25.47 | 25.55 | 450,921 | -0.20(-0.77%) |
Nov 10, 2015 | 25.77 | 26.10 | 25.58 | 25.74 | 727,202 | -0.16(-0.62%) |
Nov 09, 2015 | 26.22 | 26.25 | 25.67 | 25.90 | 517,490 | -0.17(-0.64%) |
Nov 06, 2015 | 25.42 | 26.21 | 25.42 | 26.07 | 942,178 | +0.93(+3.69%) |
Nov 05, 2015 | 24.70 | 25.27 | 24.67 | 25.14 | 645,208 | +0.54(+2.19%) |
Nov 04, 2015 | 24.41 | 24.66 | 24.25 | 24.60 | 414,387 | +0.21(+0.84%) |
Nov 03, 2015 | 24.16 | 24.50 | 24.00 | 24.40 | 421,451 | +0.11(+0.44%) |
Nov 02, 2015 | 23.92 | 24.38 | 23.82 | 24.29 | 450,520 | +0.50(+2.11%) |
Oct 30, 2015 | 24.47 | 24.60 | 23.64 | 23.79 | 615,354 | -0.65(-2.64%) |
Oct 29, 2015 | 24.53 | 24.77 | 24.32 | 24.44 | 490,560 | -0.12(-0.50%) |
Oct 28, 2015 | 23.51 | 24.56 | 23.51 | 24.56 | 955,530 | +1.12(+4.77%) |
Oct 27, 2015 | 23.56 | 23.81 | 23.29 | 23.44 | 495,745 | -0.30(-1.28%) |
Oct 26, 2015 | 23.85 | 23.96 | 23.50 | 23.74 | 448,316 | -0.23(-0.95%) |
Oct 23, 2015 | 23.49 | 24.03 | 23.42 | 23.97 | 709,651 | +0.65(+2.77%) |
Oct 22, 2015 | 22.77 | 23.43 | 22.68 | 23.33 | 1,022,039 | +0.65(+2.85%) |
Oct 21, 2015 | 23.25 | 23.43 | 22.62 | 22.68 | 875,213 | -0.17(-0.76%) |
Oct 20, 2015 | 22.83 | 22.97 | 22.67 | 22.86 | 378,208 | +0.16(+0.70%) |
Oct 19, 2015 | 22.54 | 22.72 | 22.43 | 22.70 | 793,945 | +0.06(+0.27%) |
Oct 16, 2015 | 22.76 | 22.80 | 22.40 | 22.64 | 587,851 | -0.03(-0.13%) |
Oct 15, 2015 | 22.51 | 22.67 | 22.13 | 22.67 | 1,157,992 | +0.35(+1.57%) |
Oct 14, 2015 | 22.98 | 23.05 | 22.23 | 22.32 | 634,287 | -0.74(-3.20%) |
Oct 13, 2015 | 23.24 | 23.45 | 23.02 | 23.05 | 575,556 | -0.31(-1.32%) |
Oct 12, 2015 | 23.17 | 23.37 | 22.92 | 23.36 | 484,506 | +0.25(+1.10%) |
Oct 09, 2015 | 23.43 | 23.50 | 22.97 | 23.11 | 553,561 | -0.29(-1.23%) |
Oct 08, 2015 | 23.06 | 23.41 | 22.97 | 23.40 | 634,480 | +0.21(+0.88%) |
Oct 07, 2015 | 23.04 | 23.24 | 22.79 | 23.19 | 907,688 | +0.34(+1.50%) |
Oct 06, 2015 | 22.95 | 23.01 | 22.59 | 22.85 | 734,017 | -0.08(-0.36%) |
Oct 05, 2015 | 22.55 | 22.98 | 21.57 | 22.93 | 800,301 | +0.60(+2.69%) |
Oct 02, 2015 | 22.31 | 22.34 | 21.50 | 22.33 | 962,027 | -0.35(-1.52%) |
Oct 01, 2015 | 22.86 | 22.89 | 22.30 | 22.68 | 796,126 | -0.09(-0.42%) |
Sep 30, 2015 | 22.76 | 22.84 | 22.51 | 22.77 | 949,776 | +0.24(+1.08%) |
Sep 29, 2015 | 22.56 | 22.67 | 22.41 | 22.53 | 581,330 | -0.04(-0.17%) |
Sep 28, 2015 | 22.98 | 23.06 | 22.48 | 22.57 | 1,153,857 | -0.59(-2.53%) |
Sep 25, 2015 | 23.40 | 23.61 | 23.08 | 23.15 | 790,218 | -0.02(-0.07%) |
Sep 24, 2015 | 22.67 | 23.21 | 22.61 | 23.17 | 1,053,075 | +0.34(+1.50%) |
Sep 23, 2015 | 22.78 | 23.04 | 22.64 | 22.83 | 547,162 | +0.10(+0.43%) |
Sep 22, 2015 | 22.54 | 22.88 | 22.54 | 22.73 | 755,078 | -0.16(-0.70%) |
Sep 21, 2015 | 22.47 | 23.04 | 22.45 | 22.89 | 1,201,862 | +0.57(+2.55%) |
Sep 18, 2015 | 22.54 | 22.67 | 22.23 | 22.32 | 1,929,834 | -0.65(-2.81%) |
Sep 17, 2015 | 23.43 | 23.77 | 22.91 | 22.96 | 957,768 | -0.55(-2.33%) |
Sep 16, 2015 | 23.37 | 23.52 | 23.15 | 23.51 | 466,071 | +0.11(+0.49%) |
Sep 15, 2015 | 23.17 | 23.48 | 23.17 | 23.40 | 463,258 | +0.30(+1.32%) |
Sep 14, 2015 | 22.98 | 23.22 | 22.87 | 23.09 | 819,699 | +0.16(+0.70%) |
Sep 11, 2015 | 22.51 | 22.99 | 22.48 | 22.93 | 628,673 | +0.22(+0.99%) |
Sep 10, 2015 | 22.29 | 22.88 | 22.29 | 22.71 | 560,854 | +0.25(+1.13%) |
Sep 09, 2015 | 22.73 | 22.99 | 22.43 | 22.45 | 565,363 | -0.17(-0.74%) |
Sep 08, 2015 | 22.48 | 22.67 | 22.48 | 22.62 | 782,980 | +0.54(+2.44%) |
Sep 04, 2015 | 22.04 | 22.08 | 22.08 | 22.08 | 724,791 | -0.16(-0.72%) |
Sep 03, 2015 | 22.08 | 22.52 | 21.98 | 22.24 | 920,184 | +0.13(+0.58%) |
Sep 02, 2015 | 21.80 | 22.14 | 21.54 | 22.11 | 749,693 | +0.52(+2.39%) |