Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.53 | 25.57 | 25.39 | 25.43 | 5,056,001 | +0.00(+0.00%) |
Nov 27, 2015 | 25.51 | 25.57 | 25.41 | 25.43 | 1,676,898 | -0.04(-0.18%) |
Nov 25, 2015 | 25.35 | 25.47 | 25.47 | 25.47 | 5,252,074 | +0.13(+0.50%) |
Nov 24, 2015 | 25.09 | 25.40 | 25.06 | 25.35 | 6,360,916 | -0.01(-0.06%) |
Nov 23, 2015 | 25.50 | 25.64 | 25.28 | 25.36 | 5,246,334 | -0.09(-0.35%) |
Nov 20, 2015 | 25.59 | 25.65 | 25.44 | 25.45 | 6,344,916 | +0.05(+0.21%) |
Nov 19, 2015 | 25.43 | 25.47 | 25.24 | 25.40 | 9,298,472 | +0.24(+0.95%) |
Nov 18, 2015 | 25.06 | 25.21 | 25.00 | 25.16 | 7,515,580 | +0.18(+0.72%) |
Nov 17, 2015 | 24.79 | 25.10 | 24.71 | 24.98 | 7,594,284 | +0.50(+2.04%) |
Nov 16, 2015 | 23.94 | 24.51 | 23.94 | 24.48 | 11,387,158 | +1.11(+4.76%) |
Nov 13, 2015 | 22.96 | 23.42 | 22.96 | 23.37 | 4,117,815 | +0.33(+1.43%) |
Nov 12, 2015 | 23.78 | 23.52 | 23.05 | 23.04 | 3,479,568 | -0.74(-3.11%) |
Nov 11, 2015 | 23.84 | 24.04 | 23.74 | 23.78 | 2,970,678 | +0.09(+0.38%) |
Nov 10, 2015 | 23.56 | 23.72 | 23.44 | 23.69 | 2,651,095 | +0.11(+0.48%) |
Nov 09, 2015 | 23.68 | 23.70 | 23.42 | 23.58 | 2,971,887 | -0.39(-1.62%) |
Nov 06, 2015 | 23.97 | 24.00 | 23.66 | 23.97 | 4,679,814 | -0.32(-1.32%) |
Nov 05, 2015 | 24.48 | 24.48 | 24.19 | 24.29 | 3,252,412 | +0.29(+1.21%) |
Nov 04, 2015 | 23.97 | 24.10 | 23.65 | 24.00 | 5,232,039 | -0.13(-0.56%) |
Nov 03, 2015 | 24.05 | 24.20 | 23.89 | 24.13 | 2,692,138 | +0.01(+0.06%) |
Nov 02, 2015 | 23.82 | 24.15 | 23.79 | 24.12 | 3,149,862 | +0.30(+1.25%) |
Oct 30, 2015 | 24.02 | 24.06 | 23.81 | 23.82 | 2,693,270 | -0.26(-1.09%) |
Oct 29, 2015 | 23.79 | 24.09 | 23.79 | 24.08 | 3,793,165 | +0.09(+0.37%) |
Oct 28, 2015 | 23.92 | 24.08 | 23.72 | 23.99 | 3,142,107 | +0.57(+2.42%) |
Oct 27, 2015 | 23.42 | 23.55 | 23.31 | 23.42 | 3,204,270 | -0.07(-0.32%) |
Oct 26, 2015 | 23.40 | 23.68 | 23.35 | 23.50 | 1,699,527 | +0.07(+0.32%) |
Oct 23, 2015 | 23.33 | 23.58 | 23.28 | 23.42 | 2,984,579 | +0.22(+0.93%) |
Oct 22, 2015 | 23.15 | 23.29 | 22.90 | 23.20 | 3,882,471 | +0.45(+1.97%) |
Oct 21, 2015 | 23.07 | 23.11 | 22.60 | 22.76 | 4,384,700 | -0.34(-1.49%) |
Oct 20, 2015 | 23.55 | 23.57 | 23.02 | 23.10 | 3,989,560 | -0.95(-3.94%) |
Oct 19, 2015 | 24.09 | 24.22 | 23.88 | 24.05 | 4,859,723 | -0.11(-0.46%) |
Oct 16, 2015 | 23.74 | 24.17 | 23.74 | 24.16 | 3,201,979 | +0.08(+0.34%) |
Oct 15, 2015 | 23.75 | 24.12 | 23.71 | 24.08 | 3,367,193 | +0.55(+2.32%) |
Oct 14, 2015 | 23.50 | 23.63 | 23.44 | 23.53 | 2,232,162 | +0.16(+0.67%) |
Oct 13, 2015 | 23.54 | 23.72 | 23.30 | 23.38 | 4,404,636 | -0.62(-2.58%) |
Oct 12, 2015 | 24.03 | 24.07 | 23.89 | 24.00 | 3,204,741 | -0.07(-0.31%) |
Oct 09, 2015 | 24.12 | 24.21 | 23.99 | 24.07 | 3,247,140 | -0.12(-0.49%) |
Oct 08, 2015 | 23.97 | 24.21 | 23.79 | 24.19 | 5,392,225 | +0.35(+1.47%) |
Oct 07, 2015 | 23.60 | 24.01 | 23.44 | 23.84 | 4,853,027 | -0.12(-0.50%) |
Oct 06, 2015 | 24.07 | 24.18 | 23.75 | 23.96 | 3,268,507 | -0.22(-0.93%) |
Oct 05, 2015 | 24.02 | 24.23 | 24.02 | 24.18 | 2,303,170 | +0.20(+0.84%) |
Oct 02, 2015 | 23.41 | 23.99 | 23.33 | 23.98 | 2,773,638 | +0.24(+1.01%) |
Oct 01, 2015 | 23.78 | 23.89 | 23.48 | 23.74 | 2,563,233 | -0.02(-0.09%) |
Sep 30, 2015 | 23.79 | 23.88 | 23.58 | 23.76 | 2,434,325 | +0.40(+1.73%) |
Sep 29, 2015 | 23.33 | 23.64 | 23.17 | 23.36 | 3,056,277 | -0.10(-0.41%) |
Sep 28, 2015 | 24.22 | 24.22 | 23.25 | 23.46 | 5,724,419 | -0.71(-2.94%) |
Sep 25, 2015 | 24.56 | 24.65 | 24.00 | 24.17 | 4,595,592 | -0.07(-0.28%) |
Sep 24, 2015 | 24.14 | 24.34 | 23.97 | 24.23 | 2,562,792 | +0.11(+0.46%) |
Sep 23, 2015 | 24.14 | 24.22 | 23.98 | 24.12 | 2,620,069 | +0.07(+0.28%) |
Sep 22, 2015 | 24.37 | 24.43 | 23.87 | 24.06 | 4,977,842 | -0.99(-3.97%) |
Sep 21, 2015 | 25.54 | 25.58 | 24.78 | 25.05 | 6,420,495 | -0.62(-2.42%) |
Sep 18, 2015 | 25.35 | 25.74 | 25.30 | 25.67 | 9,289,001 | +0.42(+1.66%) |
Sep 17, 2015 | 24.82 | 25.42 | 24.76 | 25.25 | 4,724,847 | +0.14(+0.57%) |
Sep 16, 2015 | 25.06 | 25.19 | 24.91 | 25.11 | 2,861,849 | +0.12(+0.48%) |
Sep 15, 2015 | 24.82 | 25.01 | 24.73 | 24.99 | 3,096,111 | +0.22(+0.87%) |
Sep 14, 2015 | 24.82 | 24.83 | 24.65 | 24.77 | 1,999,146 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.89 | 24.69 | 24.87 | 2,703,187 | +0.01(+0.06%) |
Sep 10, 2015 | 24.59 | 25.05 | 24.56 | 24.85 | 4,773,814 | +0.66(+2.72%) |
Sep 09, 2015 | 24.84 | 24.84 | 24.15 | 24.20 | 3,391,260 | -0.40(-1.61%) |
Sep 08, 2015 | 24.51 | 24.64 | 24.33 | 24.59 | 3,147,362 | +0.92(+3.88%) |
Sep 04, 2015 | 24.02 | 23.67 | 23.67 | 23.67 | 2,668,751 | -0.40(-1.67%) |
Sep 03, 2015 | 24.27 | 24.39 | 23.94 | 24.08 | 3,807,890 | +0.42(+1.77%) |
Sep 02, 2015 | 23.72 | 23.72 | 23.41 | 23.66 | 3,541,979 | +0.74(+3.23%) |