Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.89 | 22.89 | 22.63 | 22.71 | 326,405 | -0.01(-0.03%) |
Nov 27, 2015 | 22.73 | 22.79 | 22.45 | 22.72 | 146,838 | +0.00(+0.00%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 211,913 | -0.05(-0.20%) |
Nov 24, 2015 | 22.37 | 22.80 | 22.32 | 22.76 | 300,599 | +0.17(+0.75%) |
Nov 23, 2015 | 22.45 | 22.74 | 22.36 | 22.59 | 266,980 | +0.15(+0.69%) |
Nov 20, 2015 | 22.32 | 22.51 | 22.08 | 22.44 | 317,670 | +0.23(+1.04%) |
Nov 19, 2015 | 22.22 | 22.45 | 21.98 | 22.21 | 267,374 | -0.11(-0.48%) |
Nov 18, 2015 | 21.92 | 22.33 | 21.30 | 22.32 | 526,321 | +0.41(+1.87%) |
Nov 17, 2015 | 22.10 | 22.46 | 21.90 | 21.91 | 533,967 | -0.09(-0.42%) |
Nov 16, 2015 | 21.59 | 22.00 | 21.47 | 22.00 | 344,542 | +0.35(+1.61%) |
Nov 13, 2015 | 21.89 | 22.11 | 21.57 | 21.65 | 338,899 | -0.41(-1.86%) |
Nov 12, 2015 | 22.27 | 22.54 | 21.64 | 22.06 | 341,190 | -0.45(-1.99%) |
Nov 11, 2015 | 22.98 | 23.11 | 22.47 | 22.51 | 318,249 | -0.29(-1.25%) |
Nov 10, 2015 | 22.64 | 22.97 | 22.49 | 22.79 | 305,604 | +0.09(+0.41%) |
Nov 09, 2015 | 23.00 | 23.19 | 22.49 | 22.70 | 341,338 | -0.25(-1.08%) |
Nov 06, 2015 | 22.42 | 23.14 | 22.39 | 22.95 | 522,128 | +0.82(+3.70%) |
Nov 05, 2015 | 21.77 | 22.30 | 21.75 | 22.13 | 335,817 | +0.36(+1.67%) |
Nov 04, 2015 | 21.71 | 21.80 | 21.48 | 21.77 | 308,504 | +0.05(+0.25%) |
Nov 03, 2015 | 21.55 | 21.87 | 21.43 | 21.71 | 309,548 | +0.15(+0.68%) |
Nov 02, 2015 | 21.16 | 21.60 | 21.12 | 21.57 | 577,995 | +0.42(+1.97%) |
Oct 30, 2015 | 21.75 | 21.78 | 21.04 | 21.15 | 583,588 | -0.56(-2.60%) |
Oct 29, 2015 | 21.88 | 21.98 | 21.56 | 21.71 | 520,873 | -0.10(-0.46%) |
Oct 28, 2015 | 20.83 | 21.81 | 20.61 | 21.81 | 591,075 | +1.08(+5.22%) |
Oct 27, 2015 | 21.06 | 21.25 | 20.67 | 20.73 | 476,409 | -0.51(-2.40%) |
Oct 26, 2015 | 21.26 | 21.43 | 20.44 | 21.24 | 505,386 | -0.23(-1.08%) |
Oct 23, 2015 | 21.62 | 21.62 | 20.41 | 21.47 | 536,138 | +0.29(+1.39%) |
Oct 22, 2015 | 20.99 | 21.53 | 20.85 | 21.18 | 350,296 | +0.39(+1.86%) |
Oct 21, 2015 | 21.17 | 21.49 | 20.78 | 20.79 | 491,585 | -0.39(-1.82%) |
Oct 20, 2015 | 21.00 | 21.25 | 21.00 | 21.18 | 243,221 | +0.28(+1.33%) |
Oct 19, 2015 | 20.75 | 21.06 | 20.68 | 20.90 | 225,659 | +0.10(+0.48%) |
Oct 16, 2015 | 20.89 | 20.93 | 20.58 | 20.80 | 210,600 | -0.01(-0.04%) |
Oct 15, 2015 | 20.51 | 20.81 | 20.29 | 20.81 | 334,235 | +0.50(+2.47%) |
Oct 14, 2015 | 20.85 | 20.85 | 20.26 | 20.31 | 511,438 | -0.58(-2.78%) |
Oct 13, 2015 | 21.01 | 21.26 | 20.81 | 20.89 | 521,578 | -0.28(-1.31%) |
Oct 12, 2015 | 20.92 | 21.23 | 20.81 | 21.16 | 228,669 | +0.18(+0.85%) |
Oct 09, 2015 | 21.55 | 21.60 | 20.95 | 20.99 | 333,873 | -0.39(-1.81%) |
Oct 08, 2015 | 20.95 | 21.37 | 20.72 | 21.37 | 414,408 | +0.27(+1.28%) |
Oct 07, 2015 | 20.72 | 21.12 | 20.72 | 21.10 | 598,743 | +0.55(+2.65%) |
Oct 06, 2015 | 20.41 | 20.58 | 20.27 | 20.56 | 398,533 | +0.08(+0.37%) |
Oct 05, 2015 | 20.13 | 20.55 | 20.13 | 20.48 | 430,373 | +0.50(+2.50%) |
Oct 02, 2015 | 19.91 | 20.00 | 19.14 | 19.98 | 629,427 | -0.25(-1.25%) |
Oct 01, 2015 | 20.31 | 20.34 | 19.89 | 20.23 | 492,443 | -0.02(-0.11%) |
Sep 30, 2015 | 20.04 | 20.34 | 19.87 | 20.26 | 697,363 | +0.41(+2.09%) |
Sep 29, 2015 | 20.02 | 20.08 | 19.75 | 19.84 | 411,475 | -0.15(-0.77%) |
Sep 28, 2015 | 20.18 | 20.33 | 19.97 | 20.00 | 620,743 | -0.36(-1.77%) |
Sep 25, 2015 | 20.41 | 20.63 | 20.27 | 20.36 | 452,698 | +0.22(+1.11%) |
Sep 24, 2015 | 19.63 | 20.17 | 19.54 | 20.13 | 420,065 | +0.29(+1.47%) |
Sep 23, 2015 | 19.85 | 20.06 | 19.65 | 19.84 | 269,186 | +0.08(+0.39%) |
Sep 22, 2015 | 19.64 | 19.92 | 19.57 | 19.77 | 416,974 | -0.19(-0.96%) |
Sep 21, 2015 | 19.87 | 20.19 | 19.69 | 19.96 | 405,277 | +0.28(+1.40%) |
Sep 18, 2015 | 19.98 | 20.00 | 19.64 | 19.68 | 1,013,925 | -0.67(-3.28%) |
Sep 17, 2015 | 20.89 | 21.31 | 20.30 | 20.35 | 633,999 | -0.59(-2.82%) |
Sep 16, 2015 | 20.86 | 21.02 | 20.66 | 20.94 | 429,138 | +0.12(+0.59%) |
Sep 15, 2015 | 20.56 | 20.95 | 20.56 | 20.82 | 389,138 | +0.29(+1.42%) |
Sep 14, 2015 | 20.55 | 20.79 | 20.43 | 20.53 | 334,899 | -0.03(-0.15%) |
Sep 11, 2015 | 20.36 | 20.63 | 20.19 | 20.56 | 326,771 | +0.01(+0.04%) |
Sep 10, 2015 | 20.20 | 20.70 | 20.17 | 20.55 | 450,546 | +0.25(+1.21%) |
Sep 09, 2015 | 20.40 | 20.61 | 20.15 | 20.30 | 536,981 | +0.02(+0.11%) |
Sep 08, 2015 | 20.06 | 20.31 | 19.64 | 20.28 | 282,239 | +0.61(+3.08%) |
Sep 04, 2015 | 19.63 | 19.67 | 19.67 | 19.67 | 390,299 | -0.23(-1.16%) |
Sep 03, 2015 | 19.73 | 20.04 | 19.67 | 19.90 | 415,150 | +0.15(+0.74%) |
Sep 02, 2015 | 19.67 | 19.87 | 19.41 | 19.76 | 743,700 | +0.40(+2.06%) |