Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.14 | 24.16 | 23.88 | 23.89 | 98,243 | -0.23(-0.93%) |
Nov 27, 2015 | 24.09 | 24.15 | 24.05 | 24.12 | 28,693 | +0.09(+0.37%) |
Nov 25, 2015 | 23.94 | 24.03 | 24.03 | 24.03 | 32,952 | +0.06(+0.27%) |
Nov 24, 2015 | 23.76 | 24.03 | 23.76 | 23.97 | 65,016 | +0.07(+0.31%) |
Nov 23, 2015 | 23.76 | 23.95 | 23.76 | 23.89 | 87,183 | +0.20(+0.84%) |
Nov 20, 2015 | 24.02 | 24.08 | 23.69 | 23.69 | 75,460 | -0.16(-0.67%) |
Nov 19, 2015 | 23.79 | 23.96 | 23.79 | 23.85 | 53,568 | +0.05(+0.20%) |
Nov 18, 2015 | 23.50 | 23.81 | 23.50 | 23.80 | 45,508 | +0.34(+1.44%) |
Nov 17, 2015 | 23.59 | 23.67 | 23.41 | 23.47 | 46,155 | -0.02(-0.07%) |
Nov 16, 2015 | 23.14 | 23.48 | 23.14 | 23.48 | 44,766 | +0.36(+1.57%) |
Nov 13, 2015 | 23.28 | 23.33 | 23.11 | 23.12 | 34,556 | -0.20(-0.86%) |
Nov 12, 2015 | 23.56 | 23.60 | 23.32 | 23.32 | 50,450 | -0.37(-1.55%) |
Nov 11, 2015 | 23.77 | 23.81 | 23.67 | 23.69 | 55,608 | +0.01(+0.04%) |
Nov 10, 2015 | 23.62 | 23.71 | 23.62 | 23.68 | 599,795 | +0.06(+0.26%) |
Nov 09, 2015 | 23.70 | 23.70 | 23.52 | 23.62 | 51,616 | -0.18(-0.74%) |
Nov 06, 2015 | 23.95 | 23.95 | 23.63 | 23.80 | 62,566 | -0.25(-1.04%) |
Nov 05, 2015 | 24.02 | 24.07 | 23.94 | 24.05 | 634,426 | +0.01(+0.04%) |
Nov 04, 2015 | 24.11 | 24.18 | 23.97 | 24.04 | 97,704 | -0.11(-0.47%) |
Nov 03, 2015 | 24.29 | 24.29 | 24.01 | 24.15 | 85,292 | -0.12(-0.50%) |
Nov 02, 2015 | 24.24 | 24.27 | 24.13 | 24.27 | 372,198 | +0.11(+0.47%) |
Oct 30, 2015 | 24.34 | 24.34 | 24.16 | 24.16 | 70,962 | -0.23(-0.96%) |
Oct 29, 2015 | 24.38 | 24.46 | 24.27 | 24.39 | 43,141 | -0.02(-0.07%) |
Oct 28, 2015 | 24.60 | 24.60 | 24.16 | 24.41 | 72,212 | -0.10(-0.43%) |
Oct 27, 2015 | 24.50 | 24.51 | 24.34 | 24.51 | 106,542 | +0.04(+0.16%) |
Oct 26, 2015 | 24.54 | 24.56 | 24.44 | 24.47 | 325,457 | -0.06(-0.23%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.40 | 24.53 | 63,707 | +0.01(+0.04%) |
Oct 22, 2015 | 24.14 | 24.58 | 24.14 | 24.52 | 86,635 | +0.43(+1.79%) |
Oct 21, 2015 | 24.10 | 24.24 | 24.04 | 24.09 | 67,165 | +0.01(+0.04%) |
Oct 20, 2015 | 24.16 | 24.16 | 24.05 | 24.08 | 121,415 | -0.03(-0.11%) |
Oct 19, 2015 | 24.08 | 24.11 | 23.97 | 24.10 | 133,992 | +0.10(+0.40%) |
Oct 16, 2015 | 24.05 | 24.05 | 23.87 | 24.01 | 126,854 | +0.23(+0.97%) |
Oct 15, 2015 | 23.66 | 23.78 | 23.60 | 23.77 | 62,942 | +0.24(+1.00%) |
Oct 14, 2015 | 23.79 | 23.88 | 23.53 | 23.54 | 64,742 | -0.28(-1.18%) |
Oct 13, 2015 | 23.91 | 23.97 | 23.81 | 23.82 | 89,389 | -0.17(-0.70%) |
Oct 12, 2015 | 23.94 | 24.04 | 23.90 | 23.99 | 1,152,654 | +0.04(+0.17%) |
Oct 09, 2015 | 23.87 | 23.99 | 23.86 | 23.95 | 226,424 | +0.09(+0.37%) |
Oct 08, 2015 | 23.53 | 23.86 | 23.53 | 23.86 | 74,221 | +0.27(+1.12%) |
Oct 07, 2015 | 23.47 | 23.62 | 23.42 | 23.60 | 2,765,743 | +0.20(+0.86%) |
Oct 06, 2015 | 23.55 | 23.55 | 23.39 | 23.39 | 32,212 | -0.14(-0.58%) |
Oct 05, 2015 | 23.27 | 23.55 | 23.27 | 23.53 | 58,448 | +0.42(+1.81%) |
Oct 02, 2015 | 22.60 | 23.12 | 22.57 | 23.11 | 63,212 | +0.31(+1.34%) |
Oct 01, 2015 | 22.83 | 22.86 | 22.64 | 22.81 | 193,412 | -0.02(-0.08%) |
Sep 30, 2015 | 22.80 | 22.87 | 22.68 | 22.82 | 31,173 | +0.18(+0.79%) |
Sep 29, 2015 | 22.68 | 22.68 | 22.50 | 22.65 | 227,170 | +0.03(+0.14%) |
Sep 28, 2015 | 22.91 | 22.92 | 22.60 | 22.61 | 402,262 | -0.37(-1.61%) |
Sep 25, 2015 | 23.09 | 23.20 | 22.91 | 22.98 | 22,837 | +0.16(+0.72%) |
Sep 24, 2015 | 22.65 | 22.87 | 22.65 | 22.82 | 17,162 | -0.00(-0.01%) |
Sep 23, 2015 | 22.81 | 22.83 | 22.69 | 22.82 | 113,709 | +0.02(+0.11%) |
Sep 22, 2015 | 22.77 | 22.80 | 22.66 | 22.80 | 27,081 | -0.23(-0.98%) |
Sep 21, 2015 | 22.94 | 23.09 | 22.93 | 23.02 | 151,093 | +0.18(+0.81%) |
Sep 18, 2015 | 22.82 | 23.08 | 22.82 | 22.84 | 22,552 | -0.25(-1.10%) |
Sep 17, 2015 | 23.14 | 23.36 | 23.09 | 23.09 | 13,811 | -0.05(-0.21%) |
Sep 16, 2015 | 23.01 | 23.16 | 22.96 | 23.14 | 56,489 | +0.26(+1.15%) |
Sep 15, 2015 | 22.65 | 22.92 | 22.56 | 22.88 | 170,271 | +0.27(+1.20%) |
Sep 14, 2015 | 22.68 | 22.68 | 22.53 | 22.61 | 543,149 | -0.09(-0.39%) |
Sep 11, 2015 | 22.50 | 22.69 | 22.45 | 22.69 | 14,891 | +0.14(+0.60%) |
Sep 10, 2015 | 22.46 | 22.68 | 22.44 | 22.56 | 65,110 | +0.10(+0.43%) |
Sep 09, 2015 | 23.01 | 23.01 | 22.46 | 22.46 | 49,253 | -0.41(-1.81%) |
Sep 08, 2015 | 22.77 | 22.88 | 22.63 | 22.88 | 636,012 | +0.44(+1.95%) |
Sep 04, 2015 | 22.61 | 22.44 | 22.44 | 22.44 | 79,075 | -0.35(-1.54%) |
Sep 03, 2015 | 22.69 | 22.90 | 22.69 | 22.79 | 90,024 | +0.15(+0.67%) |
Sep 02, 2015 | 22.62 | 22.64 | 22.40 | 22.64 | 93,861 | +0.32(+1.43%) |