Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.56 | 23.62 | 23.23 | 23.33 | 1,398,808 | -0.18(-0.77%) |
Nov 27, 2015 | 23.19 | 23.59 | 23.14 | 23.52 | 456,882 | +0.35(+1.53%) |
Nov 25, 2015 | 23.19 | 23.16 | 23.16 | 23.16 | 1,832,433 | -0.02(-0.09%) |
Nov 24, 2015 | 22.99 | 23.29 | 22.80 | 23.18 | 2,143,371 | +0.08(+0.35%) |
Nov 23, 2015 | 23.17 | 23.26 | 22.99 | 23.10 | 1,137,331 | -0.05(-0.23%) |
Nov 20, 2015 | 22.80 | 23.21 | 22.70 | 23.15 | 2,059,405 | +0.45(+1.97%) |
Nov 19, 2015 | 22.51 | 22.78 | 22.25 | 22.71 | 762,713 | +0.23(+1.04%) |
Nov 18, 2015 | 22.23 | 22.48 | 22.01 | 22.47 | 1,344,479 | +0.33(+1.48%) |
Nov 17, 2015 | 22.13 | 22.33 | 22.07 | 22.15 | 1,085,090 | -0.01(-0.03%) |
Nov 16, 2015 | 22.09 | 22.19 | 21.93 | 22.15 | 1,858,510 | +0.01(+0.06%) |
Nov 13, 2015 | 22.55 | 22.56 | 22.10 | 22.14 | 993,622 | -0.31(-1.40%) |
Nov 12, 2015 | 22.51 | 22.65 | 22.37 | 22.45 | 1,073,463 | -0.15(-0.68%) |
Nov 11, 2015 | 22.65 | 22.68 | 22.43 | 22.61 | 883,445 | -0.01(-0.06%) |
Nov 10, 2015 | 22.34 | 22.66 | 22.34 | 22.62 | 1,452,921 | +0.28(+1.26%) |
Nov 09, 2015 | 22.71 | 23.23 | 22.19 | 22.34 | 1,499,946 | -0.51(-2.25%) |
Nov 06, 2015 | 23.38 | 23.39 | 22.74 | 22.85 | 1,154,997 | -0.82(-3.47%) |
Nov 05, 2015 | 23.62 | 23.72 | 23.52 | 23.68 | 1,508,733 | +0.04(+0.17%) |
Nov 04, 2015 | 23.98 | 24.07 | 23.57 | 23.64 | 1,229,171 | -0.29(-1.23%) |
Nov 03, 2015 | 24.08 | 24.15 | 23.85 | 23.93 | 1,370,906 | -0.26(-1.08%) |
Nov 02, 2015 | 23.86 | 24.23 | 23.83 | 24.19 | 1,426,680 | +0.32(+1.34%) |
Oct 30, 2015 | 24.02 | 24.32 | 23.57 | 23.87 | 1,805,446 | -0.10(-0.42%) |
Oct 29, 2015 | 23.88 | 23.99 | 23.50 | 23.97 | 1,337,213 | -0.01(-0.03%) |
Oct 28, 2015 | 23.87 | 24.04 | 23.43 | 23.98 | 1,608,138 | +0.11(+0.45%) |
Oct 27, 2015 | 23.75 | 23.91 | 23.62 | 23.87 | 863,828 | +0.11(+0.45%) |
Oct 26, 2015 | 23.74 | 23.82 | 23.51 | 23.76 | 641,859 | +0.05(+0.23%) |
Oct 23, 2015 | 23.74 | 23.86 | 23.45 | 23.71 | 1,147,443 | -0.03(-0.11%) |
Oct 22, 2015 | 23.44 | 23.86 | 23.44 | 23.74 | 1,118,311 | +0.41(+1.77%) |
Oct 21, 2015 | 23.46 | 23.54 | 23.46 | 23.32 | 2,876,701 | -0.06(-0.26%) |
Oct 20, 2015 | 23.24 | 23.49 | 23.20 | 23.38 | 692,583 | +0.06(+0.26%) |
Oct 19, 2015 | 23.07 | 23.33 | 22.97 | 23.32 | 1,179,271 | +0.24(+1.04%) |
Oct 16, 2015 | 23.00 | 23.18 | 22.92 | 23.08 | 1,326,140 | +0.13(+0.58%) |
Oct 15, 2015 | 22.90 | 22.95 | 22.66 | 22.95 | 1,199,675 | +0.14(+0.61%) |
Oct 14, 2015 | 22.97 | 23.11 | 22.77 | 22.81 | 962,534 | -0.16(-0.70%) |
Oct 13, 2015 | 23.05 | 23.21 | 22.87 | 22.97 | 708,074 | -0.09(-0.41%) |
Oct 12, 2015 | 22.97 | 23.23 | 22.69 | 23.06 | 511,683 | +0.15(+0.67%) |
Oct 09, 2015 | 23.01 | 23.20 | 22.80 | 22.91 | 670,094 | -0.11(-0.46%) |
Oct 08, 2015 | 22.85 | 23.03 | 22.73 | 23.01 | 713,765 | +0.17(+0.73%) |
Oct 07, 2015 | 22.46 | 22.85 | 22.39 | 22.85 | 1,052,099 | +0.39(+1.72%) |
Oct 06, 2015 | 22.52 | 22.69 | 22.43 | 22.46 | 559,740 | -0.05(-0.21%) |
Oct 05, 2015 | 22.26 | 22.55 | 22.26 | 22.51 | 871,113 | +0.36(+1.63%) |
Oct 02, 2015 | 22.13 | 22.17 | 21.89 | 22.15 | 1,413,928 | -0.06(-0.27%) |
Oct 01, 2015 | 22.15 | 22.27 | 22.01 | 22.21 | 1,363,962 | +0.11(+0.48%) |
Sep 30, 2015 | 22.16 | 22.64 | 22.03 | 22.10 | 1,740,649 | +0.08(+0.36%) |
Sep 29, 2015 | 21.64 | 22.09 | 21.35 | 22.02 | 1,802,412 | +0.43(+1.98%) |
Sep 28, 2015 | 21.79 | 21.81 | 21.37 | 21.59 | 1,294,071 | -0.27(-1.22%) |
Sep 25, 2015 | 21.67 | 22.12 | 21.49 | 21.86 | 1,428,364 | +0.25(+1.17%) |
Sep 24, 2015 | 21.69 | 21.79 | 21.41 | 21.61 | 1,596,241 | -0.17(-0.80%) |
Sep 23, 2015 | 21.59 | 21.89 | 21.53 | 21.78 | 986,977 | +0.23(+1.08%) |
Sep 22, 2015 | 21.57 | 21.77 | 21.45 | 21.55 | 1,022,140 | -0.25(-1.13%) |
Sep 21, 2015 | 21.62 | 21.94 | 21.56 | 21.79 | 1,171,859 | +0.19(+0.90%) |
Sep 18, 2015 | 21.37 | 21.83 | 21.27 | 21.60 | 1,821,760 | +0.03(+0.12%) |
Sep 17, 2015 | 21.41 | 21.93 | 21.23 | 21.57 | 3,181,863 | +0.16(+0.75%) |
Sep 16, 2015 | 21.21 | 21.45 | 21.18 | 21.41 | 1,809,521 | +0.20(+0.94%) |
Sep 15, 2015 | 21.03 | 21.28 | 20.89 | 21.21 | 1,828,839 | +0.24(+1.15%) |
Sep 14, 2015 | 21.06 | 21.13 | 20.94 | 20.97 | 1,398,351 | -0.01(-0.06%) |
Sep 11, 2015 | 20.54 | 20.99 | 20.53 | 20.99 | 757,853 | +0.39(+1.91%) |
Sep 10, 2015 | 20.22 | 20.88 | 20.22 | 20.59 | 1,572,303 | +0.16(+0.78%) |
Sep 09, 2015 | 20.77 | 20.80 | 20.41 | 20.43 | 1,386,461 | -0.18(-0.87%) |
Sep 08, 2015 | 20.70 | 20.72 | 20.44 | 20.61 | 683,723 | +0.30(+1.48%) |
Sep 04, 2015 | 20.50 | 20.31 | 20.31 | 20.31 | 1,059,218 | -0.35(-1.71%) |
Sep 03, 2015 | 20.66 | 20.75 | 20.48 | 20.66 | 1,653,196 | +0.27(+1.33%) |
Sep 02, 2015 | 20.68 | 20.76 | 20.31 | 20.39 | 2,335,508 | -0.06(-0.29%) |