Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.76 | 25.05 | 24.61 | 24.90 | 1,203,374 | +0.15(+0.59%) |
Nov 27, 2015 | 24.66 | 24.81 | 24.58 | 24.76 | 331,379 | +0.09(+0.38%) |
Nov 25, 2015 | 24.73 | 24.66 | 24.66 | 24.66 | 633,927 | +0.09(+0.38%) |
Nov 24, 2015 | 24.43 | 24.81 | 24.30 | 24.57 | 1,233,626 | +0.06(+0.23%) |
Nov 23, 2015 | 24.68 | 24.81 | 24.48 | 24.51 | 1,045,648 | -0.19(-0.76%) |
Nov 20, 2015 | 24.72 | 25.06 | 24.65 | 24.70 | 1,020,361 | +0.06(+0.23%) |
Nov 19, 2015 | 24.40 | 24.68 | 24.40 | 24.64 | 906,960 | +0.18(+0.74%) |
Nov 18, 2015 | 24.24 | 24.55 | 24.01 | 24.46 | 1,582,865 | +0.44(+1.83%) |
Nov 17, 2015 | 23.99 | 24.38 | 23.91 | 24.02 | 1,631,671 | +0.06(+0.27%) |
Nov 16, 2015 | 23.87 | 24.07 | 23.68 | 23.96 | 1,443,048 | +0.09(+0.39%) |
Nov 13, 2015 | 23.78 | 23.99 | 23.62 | 23.86 | 1,851,979 | -0.02(-0.09%) |
Nov 12, 2015 | 24.01 | 24.20 | 23.67 | 23.89 | 1,676,528 | -0.29(-1.22%) |
Nov 11, 2015 | 24.07 | 24.42 | 23.99 | 24.18 | 1,315,772 | +0.20(+0.84%) |
Nov 10, 2015 | 23.41 | 24.11 | 23.21 | 23.98 | 2,062,256 | +0.55(+2.33%) |
Nov 09, 2015 | 24.69 | 24.74 | 23.26 | 23.43 | 2,829,657 | -1.34(-5.40%) |
Nov 06, 2015 | 25.26 | 25.26 | 24.57 | 24.77 | 1,200,759 | -0.22(-0.86%) |
Nov 05, 2015 | 24.97 | 25.06 | 24.70 | 24.99 | 1,172,495 | +0.00(+0.00%) |
Nov 04, 2015 | 25.27 | 25.32 | 24.90 | 24.99 | 973,298 | -0.25(-1.00%) |
Nov 03, 2015 | 24.99 | 25.28 | 24.63 | 25.24 | 1,340,217 | +0.12(+0.49%) |
Nov 02, 2015 | 25.12 | 25.29 | 25.04 | 25.12 | 1,727,469 | -0.04(-0.14%) |
Oct 30, 2015 | 25.45 | 25.47 | 25.12 | 25.15 | 1,543,321 | -0.32(-1.24%) |
Oct 29, 2015 | 25.35 | 25.63 | 25.05 | 25.47 | 1,520,581 | +0.10(+0.40%) |
Oct 28, 2015 | 25.60 | 25.66 | 25.01 | 25.37 | 1,732,565 | -0.12(-0.45%) |
Oct 27, 2015 | 25.34 | 25.68 | 25.29 | 25.48 | 1,194,457 | -0.01(-0.03%) |
Oct 26, 2015 | 25.51 | 25.58 | 25.35 | 25.49 | 1,137,565 | +0.11(+0.43%) |
Oct 23, 2015 | 25.46 | 25.49 | 25.24 | 25.38 | 1,492,269 | +0.11(+0.43%) |
Oct 22, 2015 | 24.91 | 25.63 | 24.91 | 25.27 | 1,481,898 | +0.51(+2.06%) |
Oct 21, 2015 | 24.99 | 25.03 | 24.59 | 24.76 | 1,092,609 | -0.17(-0.69%) |
Oct 20, 2015 | 24.65 | 25.10 | 24.62 | 24.94 | 1,404,078 | +0.35(+1.43%) |
Oct 19, 2015 | 24.44 | 24.72 | 24.36 | 24.58 | 1,017,175 | +0.06(+0.26%) |
Oct 16, 2015 | 24.12 | 24.65 | 24.12 | 24.52 | 1,152,752 | +0.47(+1.94%) |
Oct 15, 2015 | 24.14 | 24.22 | 23.92 | 24.05 | 1,117,882 | +0.05(+0.21%) |
Oct 14, 2015 | 23.89 | 24.19 | 23.86 | 24.00 | 1,155,587 | +0.14(+0.57%) |
Oct 13, 2015 | 23.91 | 24.10 | 23.76 | 23.86 | 961,756 | -0.14(-0.60%) |
Oct 12, 2015 | 24.12 | 24.25 | 23.95 | 24.01 | 583,177 | -0.12(-0.51%) |
Oct 09, 2015 | 23.78 | 24.17 | 23.76 | 24.13 | 2,055,155 | +0.32(+1.36%) |
Oct 08, 2015 | 23.53 | 23.87 | 23.45 | 23.81 | 1,260,547 | +0.26(+1.10%) |
Oct 07, 2015 | 23.52 | 23.62 | 23.32 | 23.55 | 1,068,259 | +0.22(+0.96%) |
Oct 06, 2015 | 23.42 | 23.49 | 23.19 | 23.32 | 1,247,356 | -0.11(-0.49%) |
Oct 05, 2015 | 23.27 | 23.52 | 23.19 | 23.44 | 1,675,370 | +0.43(+1.88%) |
Oct 02, 2015 | 22.53 | 23.04 | 22.43 | 23.01 | 1,691,027 | +0.28(+1.23%) |
Oct 01, 2015 | 22.86 | 22.89 | 22.42 | 22.73 | 2,644,438 | +0.12(+0.51%) |
Sep 30, 2015 | 21.91 | 22.68 | 21.81 | 22.61 | 4,191,721 | +1.10(+5.12%) |
Sep 29, 2015 | 21.79 | 21.91 | 21.48 | 21.51 | 2,214,971 | -0.27(-1.22%) |
Sep 28, 2015 | 22.37 | 22.38 | 21.77 | 21.78 | 2,502,586 | -0.74(-3.29%) |
Sep 25, 2015 | 22.32 | 22.68 | 22.16 | 22.52 | 1,665,120 | +0.40(+1.79%) |
Sep 24, 2015 | 21.89 | 22.24 | 21.82 | 22.12 | 2,020,827 | +0.00(+0.00%) |
Sep 23, 2015 | 22.27 | 22.43 | 22.09 | 22.12 | 1,637,928 | -0.11(-0.52%) |
Sep 22, 2015 | 22.30 | 22.39 | 22.06 | 22.24 | 2,146,263 | -0.35(-1.53%) |
Sep 21, 2015 | 22.30 | 22.68 | 22.17 | 22.58 | 1,879,290 | +0.37(+1.65%) |
Sep 18, 2015 | 21.92 | 22.38 | 21.92 | 22.22 | 2,103,105 | -0.03(-0.13%) |
Sep 17, 2015 | 22.24 | 22.52 | 22.07 | 22.25 | 2,203,094 | -0.05(-0.23%) |
Sep 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 2,166,201 | +0.12(+0.52%) |
Sep 15, 2015 | 22.09 | 22.22 | 21.87 | 22.18 | 2,232,979 | +0.19(+0.88%) |
Sep 14, 2015 | 22.22 | 22.32 | 21.96 | 21.99 | 2,891,668 | -0.20(-0.91%) |
Sep 11, 2015 | 22.14 | 22.25 | 21.99 | 22.19 | 2,311,189 | -0.05(-0.23%) |
Sep 10, 2015 | 22.17 | 22.44 | 22.12 | 22.24 | 1,491,986 | +0.04(+0.16%) |
Sep 09, 2015 | 22.67 | 22.82 | 22.16 | 22.20 | 1,554,573 | -0.21(-0.93%) |
Sep 08, 2015 | 22.30 | 22.51 | 22.21 | 22.41 | 2,211,905 | +0.37(+1.66%) |
Sep 04, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,954,204 | -0.56(-2.48%) |
Sep 03, 2015 | 22.42 | 22.67 | 22.26 | 22.61 | 2,268,685 | +0.31(+1.39%) |
Sep 02, 2015 | 22.37 | 22.37 | 21.85 | 22.30 | 4,293,496 | +0.17(+0.75%) |