Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.97 | 27.11 | 26.73 | 26.85 | 105,936 | -0.07(-0.26%) |
Nov 27, 2015 | 26.77 | 26.99 | 26.52 | 26.92 | 63,321 | +0.21(+0.79%) |
Nov 25, 2015 | 26.72 | 26.71 | 26.71 | 26.71 | 52,000 | -0.02(-0.07%) |
Nov 24, 2015 | 26.48 | 26.84 | 26.34 | 26.73 | 70,893 | +0.13(+0.49%) |
Nov 23, 2015 | 26.38 | 26.66 | 26.36 | 26.60 | 72,469 | +0.23(+0.87%) |
Nov 20, 2015 | 26.45 | 26.60 | 26.30 | 26.37 | 133,935 | +0.00(+0.00%) |
Nov 19, 2015 | 26.35 | 26.61 | 26.27 | 26.37 | 95,912 | -0.01(-0.04%) |
Nov 18, 2015 | 26.43 | 26.43 | 25.99 | 26.38 | 120,185 | +0.08(+0.30%) |
Nov 17, 2015 | 26.39 | 26.75 | 26.25 | 26.30 | 122,234 | -0.02(-0.08%) |
Nov 16, 2015 | 26.20 | 26.34 | 25.98 | 26.32 | 141,555 | +0.12(+0.46%) |
Nov 13, 2015 | 26.29 | 26.57 | 26.08 | 26.20 | 180,482 | -0.25(-0.95%) |
Nov 12, 2015 | 26.30 | 26.66 | 26.30 | 26.45 | 212,393 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.68 | 26.27 | 26.53 | 163,712 | +0.35(+1.34%) |
Nov 10, 2015 | 25.79 | 26.37 | 25.43 | 26.18 | 221,365 | +0.17(+0.65%) |
Nov 09, 2015 | 26.30 | 26.41 | 25.85 | 26.01 | 168,267 | -0.29(-1.10%) |
Nov 06, 2015 | 26.05 | 26.45 | 25.84 | 26.30 | 396,393 | +0.45(+1.74%) |
Nov 05, 2015 | 25.73 | 26.00 | 25.71 | 25.85 | 218,822 | +0.14(+0.54%) |
Nov 04, 2015 | 25.77 | 25.90 | 25.68 | 25.71 | 121,638 | -0.04(-0.16%) |
Nov 03, 2015 | 25.72 | 26.50 | 25.50 | 25.75 | 178,346 | +0.30(+1.18%) |
Nov 02, 2015 | 25.14 | 25.58 | 25.13 | 25.45 | 173,227 | +0.40(+1.60%) |
Oct 30, 2015 | 26.12 | 26.12 | 24.96 | 25.05 | 163,437 | -1.04(-3.99%) |
Oct 29, 2015 | 26.15 | 26.32 | 25.88 | 26.09 | 167,556 | -0.11(-0.42%) |
Oct 28, 2015 | 25.49 | 26.24 | 25.36 | 26.20 | 218,351 | +0.80(+3.15%) |
Oct 27, 2015 | 25.71 | 25.90 | 25.34 | 25.40 | 124,792 | -0.37(-1.44%) |
Oct 26, 2015 | 26.00 | 26.18 | 25.67 | 25.77 | 116,563 | -0.17(-0.66%) |
Oct 23, 2015 | 25.65 | 26.00 | 25.48 | 25.94 | 128,391 | +0.44(+1.73%) |
Oct 22, 2015 | 25.41 | 25.78 | 25.37 | 25.50 | 204,092 | +0.25(+0.99%) |
Oct 21, 2015 | 25.86 | 26.00 | 25.17 | 25.25 | 201,778 | -0.30(-1.17%) |
Oct 20, 2015 | 25.80 | 26.84 | 25.48 | 25.55 | 250,154 | +0.10(+0.39%) |
Oct 19, 2015 | 25.69 | 25.95 | 25.37 | 25.45 | 155,481 | -0.20(-0.78%) |
Oct 16, 2015 | 25.48 | 25.78 | 25.16 | 25.65 | 210,639 | +0.24(+0.94%) |
Oct 15, 2015 | 24.78 | 25.42 | 24.61 | 25.41 | 235,665 | +0.77(+3.12%) |
Oct 14, 2015 | 25.45 | 25.45 | 24.38 | 24.64 | 180,195 | -0.72(-2.84%) |
Oct 13, 2015 | 25.12 | 25.40 | 25.03 | 25.36 | 220,874 | +0.09(+0.36%) |
Oct 12, 2015 | 24.79 | 25.38 | 24.73 | 25.27 | 106,097 | +0.44(+1.77%) |
Oct 09, 2015 | 24.89 | 25.05 | 24.66 | 24.83 | 154,737 | +0.07(+0.28%) |
Oct 08, 2015 | 24.35 | 24.81 | 23.88 | 24.76 | 188,527 | +0.40(+1.64%) |
Oct 07, 2015 | 24.06 | 24.41 | 23.99 | 24.36 | 78,351 | +0.41(+1.71%) |
Oct 06, 2015 | 24.04 | 24.26 | 23.84 | 23.95 | 98,974 | -0.23(-0.95%) |
Oct 05, 2015 | 23.86 | 24.19 | 23.86 | 24.18 | 92,316 | +0.57(+2.41%) |
Oct 02, 2015 | 23.60 | 23.70 | 22.78 | 23.61 | 116,915 | -0.18(-0.76%) |
Oct 01, 2015 | 24.07 | 24.10 | 23.49 | 23.79 | 146,279 | -0.21(-0.88%) |
Sep 30, 2015 | 24.19 | 24.31 | 23.91 | 24.00 | 186,999 | -0.01(-0.04%) |
Sep 29, 2015 | 24.06 | 24.24 | 23.85 | 24.01 | 64,055 | +0.04(+0.17%) |
Sep 28, 2015 | 23.92 | 24.20 | 23.73 | 23.97 | 151,849 | -0.06(-0.25%) |
Sep 25, 2015 | 24.40 | 24.45 | 24.00 | 24.03 | 158,750 | -0.09(-0.37%) |
Sep 24, 2015 | 23.57 | 24.14 | 23.56 | 24.12 | 106,481 | +0.39(+1.64%) |
Sep 23, 2015 | 23.68 | 23.95 | 23.68 | 23.73 | 54,705 | +0.12(+0.51%) |
Sep 22, 2015 | 23.61 | 23.75 | 23.40 | 23.61 | 62,540 | -0.15(-0.63%) |
Sep 21, 2015 | 23.49 | 23.84 | 23.49 | 23.76 | 45,095 | +0.60(+2.59%) |
Sep 18, 2015 | 23.18 | 23.43 | 22.99 | 23.16 | 221,619 | -0.44(-1.86%) |
Sep 17, 2015 | 24.19 | 24.35 | 23.55 | 23.60 | 227,035 | -0.54(-2.24%) |
Sep 16, 2015 | 24.11 | 24.20 | 23.97 | 24.14 | 81,949 | -0.05(-0.21%) |
Sep 15, 2015 | 23.72 | 24.28 | 23.63 | 24.19 | 129,287 | +0.57(+2.41%) |
Sep 14, 2015 | 23.70 | 23.85 | 23.55 | 23.62 | 60,208 | -0.07(-0.30%) |
Sep 11, 2015 | 23.46 | 23.70 | 23.38 | 23.69 | 66,259 | +0.08(+0.34%) |
Sep 10, 2015 | 23.43 | 23.98 | 23.35 | 23.61 | 73,817 | +0.14(+0.60%) |
Sep 09, 2015 | 23.97 | 24.02 | 23.46 | 23.47 | 83,042 | -0.36(-1.51%) |
Sep 08, 2015 | 23.79 | 24.08 | 23.59 | 23.83 | 79,464 | +0.49(+2.10%) |
Sep 04, 2015 | 23.40 | 23.34 | 23.34 | 23.34 | 101,600 | -0.26(-1.10%) |
Sep 03, 2015 | 23.51 | 23.78 | 23.08 | 23.60 | 151,043 | +0.26(+1.11%) |
Sep 02, 2015 | 23.17 | 23.34 | 22.98 | 23.34 | 116,343 | +0.54(+2.37%) |