Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.12 | 24.12 | 23.54 | 23.86 | 75,345 | -0.05(-0.21%) |
Nov 27, 2015 | 23.59 | 23.93 | 23.52 | 23.91 | 14,608 | +0.35(+1.47%) |
Nov 25, 2015 | 23.27 | 23.56 | 23.56 | 23.56 | 67,207 | +0.41(+1.76%) |
Nov 24, 2015 | 22.86 | 23.49 | 22.84 | 23.16 | 80,276 | +0.21(+0.92%) |
Nov 23, 2015 | 22.94 | 23.27 | 22.34 | 22.94 | 66,528 | +0.14(+0.59%) |
Nov 20, 2015 | 22.70 | 23.11 | 22.50 | 22.81 | 23,128 | +0.31(+1.39%) |
Nov 19, 2015 | 22.33 | 22.56 | 22.06 | 22.50 | 38,349 | +0.19(+0.84%) |
Nov 18, 2015 | 22.15 | 22.37 | 21.70 | 22.31 | 41,327 | +0.31(+1.42%) |
Nov 17, 2015 | 22.26 | 22.26 | 21.80 | 22.00 | 65,441 | -0.13(-0.57%) |
Nov 16, 2015 | 21.89 | 22.34 | 21.76 | 22.12 | 51,720 | +0.13(+0.58%) |
Nov 13, 2015 | 23.02 | 23.07 | 21.91 | 22.00 | 110,861 | -1.30(-5.56%) |
Nov 12, 2015 | 22.81 | 23.33 | 22.00 | 23.29 | 157,532 | +0.25(+1.10%) |
Nov 11, 2015 | 24.34 | 24.34 | 22.84 | 23.04 | 109,772 | -1.30(-5.32%) |
Nov 10, 2015 | 24.11 | 24.40 | 23.94 | 24.33 | 36,310 | +0.27(+1.13%) |
Nov 09, 2015 | 24.42 | 24.61 | 23.84 | 24.06 | 95,513 | -0.62(-2.50%) |
Nov 06, 2015 | 24.85 | 24.87 | 24.34 | 24.68 | 46,686 | -0.31(-1.25%) |
Nov 05, 2015 | 24.63 | 25.29 | 24.14 | 24.99 | 48,096 | +0.39(+1.58%) |
Nov 04, 2015 | 25.38 | 25.38 | 24.17 | 24.60 | 112,664 | -0.79(-3.10%) |
Nov 03, 2015 | 25.81 | 26.36 | 25.03 | 25.39 | 120,971 | -0.83(-3.16%) |
Nov 02, 2015 | 25.31 | 26.37 | 25.29 | 26.22 | 59,038 | +0.81(+3.20%) |
Oct 30, 2015 | 26.02 | 26.02 | 24.99 | 25.41 | 52,041 | -0.66(-2.53%) |
Oct 29, 2015 | 26.51 | 26.74 | 25.64 | 26.07 | 42,824 | -0.52(-1.94%) |
Oct 28, 2015 | 26.11 | 26.92 | 25.90 | 26.58 | 57,597 | +0.51(+1.95%) |
Oct 27, 2015 | 26.25 | 26.49 | 25.95 | 26.08 | 91,030 | -0.17(-0.65%) |
Oct 26, 2015 | 25.14 | 26.28 | 25.13 | 26.25 | 57,487 | +0.93(+3.68%) |
Oct 23, 2015 | 25.70 | 25.71 | 25.09 | 25.31 | 99,872 | -0.40(-1.55%) |
Oct 22, 2015 | 25.48 | 25.87 | 25.47 | 25.71 | 43,658 | +0.23(+0.90%) |
Oct 21, 2015 | 25.75 | 26.07 | 25.40 | 25.48 | 57,731 | -0.20(-0.79%) |
Oct 20, 2015 | 25.70 | 25.81 | 25.45 | 25.69 | 40,537 | -0.07(-0.26%) |
Oct 19, 2015 | 25.60 | 26.12 | 25.55 | 25.75 | 40,554 | +0.19(+0.73%) |
Oct 16, 2015 | 25.29 | 25.90 | 25.29 | 25.57 | 61,854 | +0.28(+1.10%) |
Oct 15, 2015 | 24.74 | 25.31 | 24.74 | 25.29 | 50,092 | +0.40(+1.60%) |
Oct 14, 2015 | 25.47 | 25.66 | 24.66 | 24.89 | 82,446 | -0.52(-2.03%) |
Oct 13, 2015 | 25.46 | 25.99 | 25.38 | 25.41 | 32,916 | -0.12(-0.46%) |
Oct 12, 2015 | 25.54 | 25.99 | 25.33 | 25.53 | 72,952 | -0.04(-0.17%) |
Oct 09, 2015 | 25.94 | 26.01 | 25.37 | 25.57 | 62,571 | -0.29(-1.11%) |
Oct 08, 2015 | 26.36 | 26.64 | 25.64 | 25.86 | 76,322 | -0.55(-2.08%) |
Oct 07, 2015 | 25.44 | 26.43 | 25.44 | 26.41 | 80,555 | +0.94(+3.69%) |
Oct 06, 2015 | 26.17 | 26.44 | 25.04 | 25.47 | 165,889 | -0.83(-3.16%) |
Oct 05, 2015 | 26.38 | 26.49 | 26.04 | 26.30 | 60,972 | +0.09(+0.36%) |
Oct 02, 2015 | 26.53 | 26.70 | 25.91 | 26.20 | 58,148 | -0.69(-2.58%) |
Oct 01, 2015 | 27.09 | 27.09 | 26.04 | 26.90 | 116,072 | -0.25(-0.94%) |
Sep 30, 2015 | 26.30 | 27.20 | 26.03 | 27.15 | 195,358 | +0.91(+3.45%) |
Sep 29, 2015 | 27.76 | 27.76 | 25.74 | 26.25 | 129,060 | -1.35(-4.91%) |
Sep 28, 2015 | 27.80 | 27.97 | 27.20 | 27.60 | 201,729 | -0.20(-0.73%) |
Sep 25, 2015 | 27.63 | 28.10 | 27.52 | 27.80 | 305,220 | +0.56(+2.05%) |
Sep 24, 2015 | 26.78 | 27.32 | 26.62 | 27.25 | 140,222 | +0.15(+0.56%) |
Sep 23, 2015 | 26.66 | 27.14 | 26.43 | 27.09 | 103,738 | +0.55(+2.07%) |
Sep 22, 2015 | 26.79 | 27.16 | 26.21 | 26.54 | 68,970 | -0.33(-1.23%) |
Sep 21, 2015 | 26.58 | 26.90 | 26.32 | 26.87 | 48,388 | +0.63(+2.38%) |
Sep 18, 2015 | 27.06 | 27.54 | 26.11 | 26.25 | 130,434 | -1.15(-4.19%) |
Sep 17, 2015 | 27.50 | 27.64 | 27.25 | 27.40 | 77,299 | -0.04(-0.15%) |
Sep 16, 2015 | 27.46 | 27.71 | 27.06 | 27.44 | 79,379 | +0.08(+0.31%) |
Sep 15, 2015 | 27.23 | 27.82 | 27.05 | 27.36 | 135,785 | +0.14(+0.53%) |
Sep 14, 2015 | 28.00 | 28.12 | 27.16 | 27.21 | 66,410 | -0.65(-2.34%) |
Sep 11, 2015 | 27.99 | 28.22 | 27.85 | 27.86 | 48,703 | -0.23(-0.81%) |
Sep 10, 2015 | 28.09 | 28.54 | 27.90 | 28.09 | 65,676 | +0.12(+0.42%) |
Sep 09, 2015 | 28.45 | 28.45 | 27.63 | 27.97 | 113,338 | -0.25(-0.87%) |
Sep 08, 2015 | 29.57 | 29.77 | 27.97 | 28.22 | 194,377 | -0.39(-1.36%) |
Sep 04, 2015 | 26.62 | 28.61 | 28.61 | 28.61 | 331,212 | +2.20(+8.32%) |
Sep 03, 2015 | 27.04 | 27.79 | 26.38 | 26.41 | 253,485 | +0.54(+2.09%) |
Sep 02, 2015 | 25.88 | 26.13 | 25.56 | 25.87 | 124,518 | +0.22(+0.86%) |