Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.70 | 25.87 | 25.68 | 25.86 | 33,358 | +0.05(+0.21%) |
Nov 27, 2015 | 26.04 | 26.04 | 25.77 | 25.80 | 37,744 | -0.60(-2.27%) |
Nov 25, 2015 | 26.44 | 26.40 | 26.40 | 26.40 | 31,408 | -0.23(-0.85%) |
Nov 24, 2015 | 26.35 | 26.71 | 26.35 | 26.63 | 42,408 | +0.07(+0.25%) |
Nov 23, 2015 | 26.70 | 26.75 | 26.47 | 26.56 | 29,644 | -0.26(-0.97%) |
Nov 20, 2015 | 26.75 | 26.95 | 26.75 | 26.82 | 51,595 | +0.33(+1.23%) |
Nov 19, 2015 | 26.49 | 26.56 | 26.45 | 26.49 | 22,673 | +0.10(+0.38%) |
Nov 18, 2015 | 26.16 | 26.42 | 26.08 | 26.39 | 40,571 | +0.26(+0.98%) |
Nov 17, 2015 | 26.17 | 26.28 | 26.08 | 26.14 | 17,877 | -0.09(-0.34%) |
Nov 16, 2015 | 25.76 | 26.24 | 25.75 | 26.23 | 49,970 | +0.57(+2.22%) |
Nov 13, 2015 | 25.86 | 25.86 | 25.59 | 25.66 | 30,746 | -0.36(-1.38%) |
Nov 12, 2015 | 26.21 | 26.31 | 26.02 | 26.02 | 27,736 | -0.13(-0.48%) |
Nov 11, 2015 | 26.39 | 26.40 | 26.12 | 26.14 | 22,347 | +0.05(+0.20%) |
Nov 10, 2015 | 26.13 | 26.17 | 25.96 | 26.09 | 39,400 | -0.06(-0.22%) |
Nov 09, 2015 | 26.46 | 26.46 | 26.13 | 26.15 | 42,679 | -0.63(-2.35%) |
Nov 06, 2015 | 26.60 | 26.79 | 26.52 | 26.78 | 14,029 | -0.18(-0.65%) |
Nov 05, 2015 | 26.97 | 27.05 | 26.87 | 26.95 | 16,587 | +0.03(+0.12%) |
Nov 04, 2015 | 27.30 | 27.30 | 26.87 | 26.92 | 9,147 | -0.03(-0.12%) |
Nov 03, 2015 | 26.56 | 27.01 | 26.56 | 26.95 | 12,433 | +0.38(+1.42%) |
Nov 02, 2015 | 26.37 | 26.59 | 26.37 | 26.58 | 26,785 | +0.27(+1.02%) |
Oct 30, 2015 | 26.44 | 26.45 | 26.31 | 26.31 | 14,672 | -0.05(-0.20%) |
Oct 29, 2015 | 26.44 | 26.51 | 26.36 | 26.36 | 18,936 | -0.27(-1.00%) |
Oct 28, 2015 | 26.86 | 26.99 | 26.47 | 26.63 | 7,263 | -0.26(-0.97%) |
Oct 27, 2015 | 26.84 | 26.90 | 26.75 | 26.89 | 31,968 | -0.24(-0.89%) |
Oct 26, 2015 | 27.28 | 27.28 | 27.11 | 27.13 | 10,677 | -0.43(-1.55%) |
Oct 23, 2015 | 27.56 | 27.63 | 27.44 | 27.56 | 9,860 | +0.21(+0.76%) |
Oct 22, 2015 | 27.02 | 27.35 | 27.02 | 27.35 | 26,949 | +0.60(+2.25%) |
Oct 21, 2015 | 26.96 | 26.96 | 26.75 | 26.75 | 5,003 | -0.35(-1.30%) |
Oct 20, 2015 | 27.05 | 27.13 | 26.97 | 27.10 | 37,544 | +0.07(+0.25%) |
Oct 19, 2015 | 27.05 | 27.13 | 26.99 | 27.03 | 112,668 | -0.26(-0.95%) |
Oct 16, 2015 | 27.19 | 27.35 | 27.08 | 27.29 | 18,129 | -0.08(-0.28%) |
Oct 15, 2015 | 27.00 | 27.36 | 26.90 | 27.36 | 32,036 | +0.76(+2.86%) |
Oct 14, 2015 | 26.66 | 26.87 | 26.59 | 26.60 | 37,079 | +0.06(+0.24%) |
Oct 13, 2015 | 26.65 | 26.89 | 26.49 | 26.54 | 94,245 | -0.44(-1.63%) |
Oct 12, 2015 | 27.25 | 27.25 | 26.90 | 26.98 | 30,321 | -0.15(-0.56%) |
Oct 09, 2015 | 27.20 | 27.27 | 27.01 | 27.13 | 18,138 | +0.04(+0.15%) |
Oct 08, 2015 | 26.72 | 27.14 | 26.72 | 27.09 | 12,332 | +0.33(+1.24%) |
Oct 07, 2015 | 26.85 | 27.09 | 26.66 | 26.76 | 34,168 | +0.56(+2.12%) |
Oct 06, 2015 | 26.11 | 26.25 | 26.10 | 26.20 | 26,064 | -0.13(-0.48%) |
Oct 05, 2015 | 26.03 | 26.33 | 25.98 | 26.33 | 32,893 | +0.54(+2.11%) |
Oct 02, 2015 | 24.95 | 25.78 | 24.95 | 25.78 | 46,544 | +0.81(+3.25%) |
Oct 01, 2015 | 25.01 | 25.10 | 24.77 | 24.97 | 27,690 | +0.02(+0.07%) |
Sep 30, 2015 | 24.84 | 24.95 | 24.73 | 24.95 | 24,984 | +0.64(+2.62%) |
Sep 29, 2015 | 24.16 | 24.34 | 24.06 | 24.32 | 8,044 | +0.18(+0.73%) |
Sep 28, 2015 | 24.44 | 24.44 | 24.13 | 24.14 | 21,760 | -0.61(-2.47%) |
Sep 25, 2015 | 24.98 | 24.99 | 24.74 | 24.75 | 6,192 | +0.01(+0.03%) |
Sep 24, 2015 | 24.26 | 24.78 | 24.23 | 24.74 | 16,344 | +0.16(+0.65%) |
Sep 23, 2015 | 24.87 | 24.93 | 24.58 | 24.58 | 32,700 | -0.46(-1.84%) |
Sep 22, 2015 | 24.95 | 25.07 | 24.84 | 25.05 | 19,112 | -0.49(-1.93%) |
Sep 21, 2015 | 25.55 | 25.61 | 25.47 | 25.54 | 6,623 | +0.24(+0.96%) |
Sep 18, 2015 | 25.66 | 25.76 | 25.28 | 25.30 | 20,900 | -0.68(-2.61%) |
Sep 17, 2015 | 25.75 | 26.48 | 25.66 | 25.97 | 34,586 | -0.20(-0.77%) |
Sep 16, 2015 | 25.83 | 26.20 | 25.83 | 26.18 | 32,975 | +0.70(+2.76%) |
Sep 15, 2015 | 25.27 | 25.54 | 25.25 | 25.47 | 18,326 | +0.14(+0.56%) |
Sep 14, 2015 | 25.23 | 25.33 | 25.06 | 25.33 | 12,474 | -0.01(-0.03%) |
Sep 11, 2015 | 25.13 | 25.34 | 25.02 | 25.34 | 72,563 | +0.08(+0.30%) |
Sep 10, 2015 | 25.05 | 25.33 | 25.03 | 25.26 | 17,533 | +0.11(+0.43%) |
Sep 09, 2015 | 25.64 | 25.73 | 25.07 | 25.15 | 29,694 | -0.03(-0.13%) |
Sep 08, 2015 | 25.13 | 25.19 | 25.03 | 25.19 | 56,229 | +1.05(+4.34%) |
Sep 04, 2015 | 24.48 | 24.14 | 24.14 | 24.14 | 25,914 | -0.84(-3.35%) |
Sep 03, 2015 | 24.79 | 25.23 | 24.79 | 24.98 | 45,065 | +0.14(+0.57%) |
Sep 02, 2015 | 24.80 | 24.84 | 24.47 | 24.84 | 36,051 | +0.30(+1.23%) |