Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.88 | 24.95 | 24.80 | 24.92 | 519,853 | +0.04(+0.15%) |
Nov 27, 2015 | 24.92 | 24.95 | 24.79 | 24.88 | 137,327 | +0.02(+0.09%) |
Nov 25, 2015 | 25.02 | 24.86 | 24.86 | 24.86 | 247,596 | -0.22(-0.88%) |
Nov 24, 2015 | 24.96 | 25.13 | 24.90 | 25.08 | 354,552 | +0.18(+0.74%) |
Nov 23, 2015 | 25.00 | 25.04 | 24.84 | 24.90 | 331,105 | -0.10(-0.40%) |
Nov 20, 2015 | 25.09 | 25.13 | 24.97 | 25.00 | 296,943 | -0.13(-0.52%) |
Nov 19, 2015 | 25.16 | 25.24 | 25.09 | 25.13 | 428,321 | +0.11(+0.43%) |
Nov 18, 2015 | 24.87 | 25.03 | 24.77 | 25.02 | 338,460 | +0.29(+1.17%) |
Nov 17, 2015 | 24.75 | 24.84 | 24.68 | 24.73 | 531,981 | -0.14(-0.55%) |
Nov 16, 2015 | 24.55 | 24.87 | 24.55 | 24.87 | 577,600 | +0.37(+1.49%) |
Nov 13, 2015 | 24.67 | 24.68 | 24.47 | 24.50 | 781,132 | -0.07(-0.28%) |
Nov 12, 2015 | 24.79 | 24.81 | 24.56 | 24.57 | 466,578 | -0.27(-1.07%) |
Nov 11, 2015 | 24.97 | 24.99 | 24.82 | 24.84 | 359,613 | -0.07(-0.28%) |
Nov 10, 2015 | 24.87 | 24.96 | 24.81 | 24.90 | 470,180 | +0.09(+0.37%) |
Nov 09, 2015 | 24.96 | 25.00 | 24.74 | 24.81 | 1,445,401 | +0.02(+0.09%) |
Nov 06, 2015 | 24.97 | 25.01 | 24.70 | 24.79 | 1,312,597 | -0.23(-0.91%) |
Nov 05, 2015 | 24.91 | 25.14 | 24.91 | 25.02 | 1,045,745 | +0.55(+2.24%) |
Nov 04, 2015 | 25.52 | 25.52 | 24.42 | 24.47 | 1,302,504 | -0.88(-3.49%) |
Nov 03, 2015 | 25.26 | 25.46 | 25.26 | 25.35 | 621,121 | -0.04(-0.15%) |
Nov 02, 2015 | 25.19 | 25.40 | 25.10 | 25.39 | 639,163 | +0.13(+0.51%) |
Oct 30, 2015 | 25.40 | 25.42 | 25.20 | 25.26 | 525,896 | +0.11(+0.45%) |
Oct 29, 2015 | 25.11 | 25.19 | 25.03 | 25.15 | 588,316 | -0.65(-2.51%) |
Oct 28, 2015 | 25.62 | 25.80 | 25.48 | 25.80 | 554,005 | +0.34(+1.35%) |
Oct 27, 2015 | 25.61 | 25.61 | 25.43 | 25.45 | 575,019 | -0.32(-1.24%) |
Oct 26, 2015 | 25.78 | 25.81 | 25.67 | 25.77 | 388,020 | -0.02(-0.09%) |
Oct 23, 2015 | 25.78 | 25.83 | 25.66 | 25.80 | 725,272 | +0.60(+2.39%) |
Oct 22, 2015 | 25.03 | 25.22 | 25.00 | 25.19 | 440,608 | +0.26(+1.04%) |
Oct 21, 2015 | 25.12 | 25.12 | 24.92 | 24.93 | 526,697 | +0.53(+2.19%) |
Oct 20, 2015 | 24.42 | 24.51 | 24.36 | 24.40 | 391,117 | -0.14(-0.59%) |
Oct 19, 2015 | 24.45 | 24.58 | 24.32 | 24.55 | 384,501 | -0.23(-0.92%) |
Oct 16, 2015 | 24.70 | 24.77 | 24.54 | 24.77 | 527,980 | +0.09(+0.37%) |
Oct 15, 2015 | 24.52 | 24.70 | 24.43 | 24.68 | 456,347 | +0.47(+1.92%) |
Oct 14, 2015 | 24.42 | 24.48 | 24.18 | 24.22 | 491,667 | -0.34(-1.37%) |
Oct 13, 2015 | 24.63 | 24.74 | 24.49 | 24.55 | 487,890 | -0.42(-1.68%) |
Oct 12, 2015 | 25.05 | 25.07 | 24.80 | 24.97 | 697,166 | +0.02(+0.09%) |
Oct 09, 2015 | 24.93 | 25.21 | 24.92 | 24.95 | 836,898 | +0.17(+0.68%) |
Oct 08, 2015 | 24.56 | 24.81 | 24.45 | 24.78 | 492,737 | +0.19(+0.78%) |
Oct 07, 2015 | 24.52 | 24.65 | 24.43 | 24.59 | 1,271,367 | +1.14(+4.88%) |
Oct 06, 2015 | 23.49 | 23.52 | 23.33 | 23.45 | 562,016 | -0.08(-0.32%) |
Oct 05, 2015 | 23.46 | 23.64 | 23.36 | 23.52 | 607,924 | +0.25(+1.08%) |
Oct 02, 2015 | 22.70 | 23.27 | 22.69 | 23.27 | 1,184,147 | +0.39(+1.70%) |
Oct 01, 2015 | 22.88 | 22.96 | 22.71 | 22.88 | 567,186 | +0.08(+0.37%) |
Sep 30, 2015 | 22.59 | 22.81 | 22.54 | 22.80 | 763,782 | +0.32(+1.42%) |
Sep 29, 2015 | 22.55 | 22.56 | 22.33 | 22.48 | 649,353 | -0.13(-0.57%) |
Sep 28, 2015 | 22.97 | 22.97 | 22.58 | 22.61 | 623,704 | -0.68(-2.91%) |
Sep 25, 2015 | 23.64 | 23.66 | 23.20 | 23.29 | 405,480 | +0.01(+0.06%) |
Sep 24, 2015 | 23.11 | 23.33 | 22.89 | 23.27 | 583,020 | -0.05(-0.23%) |
Sep 23, 2015 | 23.44 | 23.46 | 23.18 | 23.33 | 480,809 | +0.01(+0.03%) |
Sep 22, 2015 | 23.35 | 23.43 | 23.14 | 23.32 | 589,290 | -0.45(-1.91%) |
Sep 21, 2015 | 23.76 | 23.87 | 23.65 | 23.77 | 351,856 | +0.13(+0.55%) |
Sep 18, 2015 | 23.73 | 23.83 | 23.61 | 23.65 | 514,222 | -0.54(-2.23%) |
Sep 17, 2015 | 24.14 | 24.49 | 24.13 | 24.18 | 513,820 | -0.17(-0.68%) |
Sep 16, 2015 | 24.28 | 24.36 | 24.21 | 24.35 | 724,231 | +0.74(+3.11%) |
Sep 15, 2015 | 23.39 | 23.66 | 23.18 | 23.61 | 682,042 | +0.42(+1.83%) |
Sep 14, 2015 | 23.17 | 23.21 | 23.04 | 23.19 | 664,190 | -0.11(-0.49%) |
Sep 11, 2015 | 23.14 | 23.31 | 23.08 | 23.30 | 492,102 | -0.09(-0.39%) |
Sep 10, 2015 | 23.39 | 23.51 | 23.28 | 23.39 | 447,553 | -0.16(-0.68%) |
Sep 09, 2015 | 24.01 | 24.12 | 23.52 | 23.55 | 783,967 | -0.13(-0.54%) |
Sep 08, 2015 | 23.54 | 23.69 | 23.47 | 23.68 | 774,031 | +0.86(+3.79%) |
Sep 04, 2015 | 22.79 | 22.82 | 22.82 | 22.82 | 671,809 | -0.64(-2.71%) |
Sep 03, 2015 | 23.43 | 23.61 | 23.38 | 23.46 | 572,334 | +0.10(+0.42%) |
Sep 02, 2015 | 23.40 | 23.40 | 23.04 | 23.36 | 576,746 | +0.45(+1.95%) |