Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.70 | 22.09 | 21.70 | 22.03 | 49,617 | +0.28(+1.29%) |
Nov 27, 2015 | 21.87 | 21.87 | 21.73 | 21.75 | 5,971 | -0.24(-1.09%) |
Nov 25, 2015 | 21.90 | 21.99 | 21.99 | 21.99 | 10,100 | +0.10(+0.46%) |
Nov 24, 2015 | 21.98 | 22.00 | 21.86 | 21.89 | 31,991 | -0.13(-0.59%) |
Nov 23, 2015 | 21.73 | 22.05 | 21.73 | 22.02 | 22,809 | +0.11(+0.50%) |
Nov 20, 2015 | 21.86 | 22.02 | 21.83 | 21.91 | 24,537 | +0.04(+0.16%) |
Nov 19, 2015 | 21.87 | 21.94 | 21.75 | 21.88 | 19,716 | +0.11(+0.48%) |
Nov 18, 2015 | 21.85 | 21.85 | 21.64 | 21.77 | 55,616 | +0.00(+0.00%) |
Nov 17, 2015 | 21.72 | 21.80 | 21.61 | 21.77 | 19,637 | +0.05(+0.23%) |
Nov 16, 2015 | 21.73 | 21.79 | 21.63 | 21.72 | 28,596 | +0.03(+0.14%) |
Nov 13, 2015 | 21.75 | 21.82 | 21.68 | 21.69 | 25,957 | -0.18(-0.82%) |
Nov 12, 2015 | 21.81 | 21.89 | 21.73 | 21.87 | 10,990 | -0.04(-0.18%) |
Nov 11, 2015 | 21.90 | 21.91 | 21.80 | 21.91 | 13,070 | +0.01(+0.05%) |
Nov 10, 2015 | 22.17 | 22.17 | 21.50 | 21.90 | 39,686 | -0.37(-1.66%) |
Nov 09, 2015 | 22.59 | 22.59 | 22.24 | 22.27 | 20,667 | -0.31(-1.35%) |
Nov 06, 2015 | 22.56 | 22.61 | 22.46 | 22.58 | 12,464 | -0.02(-0.11%) |
Nov 05, 2015 | 22.77 | 22.77 | 22.58 | 22.60 | 14,388 | -0.30(-1.31%) |
Nov 04, 2015 | 22.88 | 23.11 | 22.73 | 22.90 | 21,837 | +0.02(+0.09%) |
Nov 03, 2015 | 22.85 | 22.99 | 22.76 | 22.88 | 12,583 | +0.16(+0.70%) |
Nov 02, 2015 | 22.88 | 22.89 | 22.71 | 22.72 | 21,263 | -0.36(-1.56%) |
Oct 30, 2015 | 22.98 | 23.15 | 22.97 | 23.08 | 18,738 | +0.11(+0.48%) |
Oct 29, 2015 | 22.84 | 23.01 | 22.80 | 22.97 | 20,040 | +0.18(+0.79%) |
Oct 28, 2015 | 22.90 | 22.90 | 22.76 | 22.79 | 20,904 | -0.20(-0.87%) |
Oct 27, 2015 | 23.15 | 23.35 | 22.97 | 22.99 | 13,050 | -0.20(-0.86%) |
Oct 26, 2015 | 22.89 | 23.23 | 22.86 | 23.19 | 18,541 | +0.29(+1.27%) |
Oct 23, 2015 | 22.82 | 22.92 | 22.67 | 22.90 | 8,215 | +0.05(+0.22%) |
Oct 22, 2015 | 23.04 | 23.07 | 22.83 | 22.85 | 16,342 | -0.09(-0.39%) |
Oct 21, 2015 | 22.84 | 22.99 | 22.75 | 22.94 | 31,337 | +0.04(+0.17%) |
Oct 20, 2015 | 22.82 | 22.91 | 22.75 | 22.90 | 7,299 | +0.21(+0.93%) |
Oct 19, 2015 | 22.83 | 22.88 | 22.69 | 22.69 | 14,755 | -0.24(-1.05%) |
Oct 16, 2015 | 22.83 | 22.96 | 22.72 | 22.93 | 22,877 | +0.06(+0.26%) |
Oct 15, 2015 | 23.00 | 23.04 | 22.85 | 22.87 | 28,066 | -0.18(-0.78%) |
Oct 14, 2015 | 23.40 | 23.41 | 23.01 | 23.05 | 38,008 | -0.25(-1.07%) |
Oct 13, 2015 | 23.10 | 23.36 | 23.10 | 23.30 | 20,478 | +0.17(+0.73%) |
Oct 12, 2015 | 23.22 | 23.22 | 23.11 | 23.13 | 14,950 | -0.08(-0.34%) |
Oct 09, 2015 | 23.76 | 23.76 | 23.17 | 23.21 | 116,557 | -0.46(-1.94%) |
Oct 08, 2015 | 23.84 | 23.84 | 23.64 | 23.67 | 28,461 | -0.20(-0.84%) |
Oct 07, 2015 | 24.07 | 24.10 | 23.78 | 23.87 | 21,458 | -0.12(-0.50%) |
Oct 06, 2015 | 23.88 | 24.06 | 23.87 | 23.99 | 40,821 | +0.23(+0.95%) |
Oct 05, 2015 | 23.60 | 23.79 | 23.55 | 23.76 | 27,718 | +0.22(+0.96%) |
Oct 02, 2015 | 23.45 | 23.63 | 23.33 | 23.54 | 24,070 | -0.02(-0.09%) |
Oct 01, 2015 | 23.57 | 23.76 | 23.51 | 23.56 | 19,590 | +0.00(+0.00%) |
Sep 30, 2015 | 23.59 | 23.84 | 23.26 | 23.56 | 113,908 | +0.02(+0.08%) |
Sep 29, 2015 | 23.52 | 23.59 | 23.41 | 23.54 | 19,377 | +0.08(+0.34%) |
Sep 28, 2015 | 23.60 | 23.78 | 23.30 | 23.46 | 35,303 | -0.14(-0.59%) |
Sep 25, 2015 | 23.34 | 23.61 | 23.34 | 23.60 | 21,256 | +0.39(+1.68%) |
Sep 24, 2015 | 23.10 | 23.33 | 23.10 | 23.21 | 12,765 | -0.08(-0.34%) |
Sep 23, 2015 | 23.34 | 23.36 | 23.19 | 23.29 | 32,029 | +0.12(+0.52%) |
Sep 22, 2015 | 23.20 | 23.21 | 23.04 | 23.17 | 30,728 | -0.23(-0.98%) |
Sep 21, 2015 | 23.15 | 23.44 | 23.11 | 23.40 | 17,463 | +0.39(+1.69%) |
Sep 18, 2015 | 23.12 | 23.17 | 22.96 | 23.01 | 51,668 | -0.14(-0.60%) |
Sep 17, 2015 | 23.27 | 23.30 | 23.15 | 23.15 | 28,989 | -0.29(-1.24%) |
Sep 16, 2015 | 23.64 | 23.64 | 23.29 | 23.44 | 37,172 | -0.21(-0.89%) |
Sep 15, 2015 | 23.72 | 23.86 | 23.61 | 23.65 | 131,201 | -0.15(-0.63%) |
Sep 14, 2015 | 23.53 | 23.86 | 23.46 | 23.80 | 85,357 | +0.29(+1.23%) |
Sep 11, 2015 | 22.81 | 23.54 | 22.20 | 23.51 | 160,399 | +0.70(+3.07%) |
Sep 10, 2015 | 22.45 | 22.84 | 22.42 | 22.81 | 32,920 | +0.33(+1.47%) |
Sep 09, 2015 | 22.60 | 22.68 | 22.47 | 22.48 | 9,603 | +0.01(+0.04%) |
Sep 08, 2015 | 22.21 | 22.50 | 22.21 | 22.47 | 12,579 | +0.31(+1.40%) |
Sep 04, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 17,500 | +0.01(+0.05%) |
Sep 03, 2015 | 22.23 | 22.47 | 22.11 | 22.15 | 22,822 | -0.24(-1.06%) |
Sep 02, 2015 | 22.47 | 22.52 | 22.27 | 22.39 | 35,605 | -0.06(-0.28%) |