Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.37 | 25.50 | 24.99 | 25.09 | 1,758,602 | -0.18(-0.71%) |
Nov 27, 2015 | 24.93 | 25.29 | 24.86 | 25.27 | 477,072 | +0.28(+1.12%) |
Nov 25, 2015 | 25.09 | 24.99 | 24.99 | 24.99 | 776,330 | -0.10(-0.41%) |
Nov 24, 2015 | 24.76 | 25.14 | 24.63 | 25.09 | 994,140 | +0.13(+0.51%) |
Nov 23, 2015 | 25.04 | 25.19 | 24.88 | 24.96 | 775,405 | -0.05(-0.20%) |
Nov 20, 2015 | 24.91 | 25.14 | 24.76 | 25.01 | 1,081,404 | +0.26(+1.03%) |
Nov 19, 2015 | 24.83 | 24.88 | 24.65 | 24.76 | 824,847 | -0.05(-0.21%) |
Nov 18, 2015 | 24.55 | 24.83 | 24.47 | 24.81 | 1,398,333 | +0.38(+1.57%) |
Nov 17, 2015 | 24.42 | 24.78 | 24.32 | 24.42 | 812,613 | -0.05(-0.21%) |
Nov 16, 2015 | 23.91 | 24.53 | 23.78 | 24.47 | 1,822,641 | +0.64(+2.68%) |
Nov 13, 2015 | 24.68 | 24.76 | 23.81 | 23.84 | 3,230,184 | -0.72(-2.91%) |
Nov 12, 2015 | 24.73 | 24.95 | 24.51 | 24.55 | 719,205 | -0.31(-1.23%) |
Nov 11, 2015 | 24.81 | 24.93 | 24.61 | 24.86 | 755,881 | +0.10(+0.41%) |
Nov 10, 2015 | 24.55 | 25.04 | 24.53 | 24.76 | 1,377,028 | +0.15(+0.62%) |
Nov 09, 2015 | 24.76 | 25.01 | 24.32 | 24.60 | 1,910,575 | -0.33(-1.33%) |
Nov 06, 2015 | 26.01 | 26.01 | 24.53 | 24.93 | 3,256,211 | -1.38(-5.24%) |
Nov 05, 2015 | 25.90 | 26.70 | 25.78 | 26.31 | 2,239,165 | +0.10(+0.39%) |
Nov 04, 2015 | 26.44 | 26.57 | 26.01 | 26.21 | 1,577,147 | -0.26(-0.97%) |
Nov 03, 2015 | 26.42 | 26.62 | 26.29 | 26.47 | 1,244,726 | -0.10(-0.38%) |
Nov 02, 2015 | 26.01 | 26.59 | 26.01 | 26.57 | 1,305,669 | +0.56(+2.16%) |
Oct 30, 2015 | 26.31 | 26.34 | 25.98 | 26.01 | 1,224,695 | -0.23(-0.88%) |
Oct 29, 2015 | 26.26 | 26.36 | 25.98 | 26.24 | 852,953 | -0.15(-0.58%) |
Oct 28, 2015 | 25.85 | 26.44 | 25.83 | 26.39 | 1,619,326 | +0.46(+1.77%) |
Oct 27, 2015 | 26.01 | 26.13 | 25.85 | 25.93 | 942,092 | +0.00(+0.00%) |
Oct 26, 2015 | 25.75 | 25.98 | 25.64 | 25.93 | 1,048,443 | +0.26(+1.00%) |
Oct 23, 2015 | 25.75 | 25.85 | 25.43 | 25.67 | 674,822 | -0.10(-0.40%) |
Oct 22, 2015 | 25.42 | 25.80 | 25.24 | 25.78 | 1,614,939 | +0.43(+1.71%) |
Oct 21, 2015 | 25.62 | 25.62 | 25.11 | 25.34 | 1,739,557 | -0.23(-0.90%) |
Oct 20, 2015 | 25.34 | 25.83 | 25.24 | 25.57 | 1,202,492 | +0.08(+0.30%) |
Oct 19, 2015 | 24.91 | 25.50 | 24.86 | 25.50 | 1,240,158 | +0.54(+2.15%) |
Oct 16, 2015 | 24.86 | 25.16 | 24.83 | 24.96 | 1,322,266 | +0.18(+0.72%) |
Oct 15, 2015 | 24.73 | 24.82 | 24.47 | 24.78 | 1,152,591 | +0.13(+0.52%) |
Oct 14, 2015 | 24.83 | 24.93 | 24.55 | 24.65 | 999,140 | -0.10(-0.41%) |
Oct 13, 2015 | 24.76 | 24.90 | 24.58 | 24.76 | 1,194,292 | -0.10(-0.41%) |
Oct 12, 2015 | 25.16 | 25.25 | 24.76 | 24.86 | 2,278,236 | -0.23(-0.92%) |
Oct 09, 2015 | 24.99 | 25.10 | 24.83 | 25.09 | 1,265,427 | +0.10(+0.41%) |
Oct 08, 2015 | 24.78 | 25.06 | 24.76 | 24.99 | 1,481,225 | +0.20(+0.82%) |
Oct 07, 2015 | 24.53 | 24.83 | 24.27 | 24.78 | 1,402,874 | +0.36(+1.46%) |
Oct 06, 2015 | 24.50 | 24.60 | 24.31 | 24.42 | 1,010,912 | -0.10(-0.42%) |
Oct 05, 2015 | 24.14 | 24.61 | 24.07 | 24.53 | 1,490,423 | +0.46(+1.91%) |
Oct 02, 2015 | 23.73 | 24.09 | 23.50 | 24.07 | 3,106,942 | +0.08(+0.32%) |
Oct 01, 2015 | 23.43 | 24.01 | 23.31 | 23.99 | 2,965,339 | +0.64(+2.73%) |
Sep 30, 2015 | 23.53 | 23.66 | 23.20 | 23.35 | 1,880,953 | -0.03(-0.11%) |
Sep 29, 2015 | 23.22 | 23.54 | 23.17 | 23.38 | 2,332,467 | +0.23(+0.99%) |
Sep 28, 2015 | 22.92 | 23.27 | 22.76 | 23.15 | 2,468,047 | +0.03(+0.11%) |
Sep 25, 2015 | 23.47 | 23.66 | 23.07 | 23.12 | 2,232,423 | -0.38(-1.60%) |
Sep 24, 2015 | 23.80 | 23.85 | 23.32 | 23.50 | 1,359,467 | -0.30(-1.26%) |
Sep 23, 2015 | 23.95 | 23.97 | 23.72 | 23.80 | 1,189,121 | -0.10(-0.42%) |
Sep 22, 2015 | 23.95 | 24.16 | 23.85 | 23.90 | 2,038,121 | -0.20(-0.83%) |
Sep 21, 2015 | 24.00 | 24.40 | 23.72 | 24.10 | 1,245,210 | +0.03(+0.10%) |
Sep 18, 2015 | 23.62 | 24.42 | 23.52 | 24.07 | 3,087,720 | +0.25(+1.05%) |
Sep 17, 2015 | 23.35 | 24.25 | 23.35 | 23.82 | 2,622,891 | +0.48(+2.04%) |
Sep 16, 2015 | 23.15 | 23.37 | 22.99 | 23.35 | 2,528,642 | +0.28(+1.20%) |
Sep 15, 2015 | 22.99 | 23.17 | 22.74 | 23.07 | 2,110,734 | +0.08(+0.33%) |
Sep 14, 2015 | 22.82 | 23.10 | 22.69 | 22.99 | 2,371,128 | -0.25(-1.08%) |
Sep 11, 2015 | 22.72 | 23.25 | 22.67 | 23.25 | 2,151,678 | +0.58(+2.54%) |
Sep 10, 2015 | 22.72 | 22.89 | 22.29 | 22.67 | 9,188,229 | -0.35(-1.52%) |
Sep 09, 2015 | 23.95 | 24.10 | 23.02 | 23.02 | 5,913,626 | -0.83(-3.47%) |
Sep 08, 2015 | 23.82 | 24.02 | 23.72 | 23.85 | 702,144 | +0.25(+1.06%) |
Sep 04, 2015 | 23.85 | 23.60 | 23.60 | 23.60 | 713,030 | -0.43(-1.77%) |
Sep 03, 2015 | 24.15 | 24.30 | 23.91 | 24.02 | 1,168,339 | +0.05(+0.21%) |
Sep 02, 2015 | 23.87 | 24.12 | 23.80 | 23.97 | 1,239,333 | +0.28(+1.16%) |