Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.89 | 25.90 | 25.67 | 25.72 | 7,444 | -0.16(-0.62%) |
Nov 27, 2015 | 25.79 | 25.93 | 25.79 | 25.88 | 4,398 | +0.04(+0.15%) |
Nov 25, 2015 | 25.76 | 25.84 | 25.84 | 25.84 | 7,500 | +0.10(+0.39%) |
Nov 24, 2015 | 25.73 | 25.81 | 25.61 | 25.74 | 10,275 | +0.10(+0.39%) |
Nov 23, 2015 | 25.65 | 25.70 | 25.54 | 25.64 | 20,539 | -0.11(-0.43%) |
Nov 20, 2015 | 25.90 | 25.90 | 25.74 | 25.75 | 13,419 | -0.18(-0.69%) |
Nov 19, 2015 | 25.79 | 25.93 | 25.79 | 25.93 | 6,982 | +0.15(+0.58%) |
Nov 18, 2015 | 25.59 | 25.86 | 25.59 | 25.78 | 30,075 | +0.17(+0.66%) |
Nov 17, 2015 | 25.55 | 25.62 | 25.54 | 25.61 | 4,475 | +0.04(+0.16%) |
Nov 16, 2015 | 25.51 | 25.63 | 25.39 | 25.57 | 12,838 | +0.06(+0.24%) |
Nov 13, 2015 | 25.57 | 25.64 | 25.51 | 25.51 | 6,340 | -0.04(-0.16%) |
Nov 12, 2015 | 25.73 | 25.73 | 25.51 | 25.55 | 6,495 | -0.14(-0.54%) |
Nov 11, 2015 | 25.71 | 25.72 | 25.69 | 25.69 | 4,886 | -0.02(-0.08%) |
Nov 10, 2015 | 25.65 | 25.74 | 25.56 | 25.71 | 9,845 | +0.05(+0.19%) |
Nov 09, 2015 | 25.50 | 25.70 | 25.47 | 25.66 | 27,683 | +0.10(+0.39%) |
Nov 06, 2015 | 25.48 | 25.57 | 25.38 | 25.56 | 19,878 | +0.08(+0.31%) |
Nov 05, 2015 | 25.41 | 25.66 | 25.41 | 25.48 | 22,415 | +0.06(+0.24%) |
Nov 04, 2015 | 25.41 | 25.42 | 25.36 | 25.42 | 12,541 | -0.02(-0.08%) |
Nov 03, 2015 | 25.31 | 25.68 | 25.31 | 25.44 | 31,892 | +0.13(+0.51%) |
Nov 02, 2015 | 25.22 | 25.31 | 25.22 | 25.31 | 13,945 | +0.02(+0.08%) |
Oct 30, 2015 | 25.28 | 25.30 | 25.23 | 25.29 | 11,003 | +0.04(+0.16%) |
Oct 29, 2015 | 25.24 | 25.29 | 25.23 | 25.25 | 14,235 | -0.01(-0.04%) |
Oct 28, 2015 | 25.20 | 25.27 | 25.20 | 25.26 | 5,438 | +0.05(+0.20%) |
Oct 27, 2015 | 25.21 | 25.24 | 25.21 | 25.21 | 2,896 | -0.03(-0.12%) |
Oct 26, 2015 | 25.22 | 25.24 | 25.19 | 25.24 | 4,339 | -0.03(-0.12%) |
Oct 23, 2015 | 25.27 | 25.29 | 25.27 | 25.27 | 8,112 | +0.02(+0.08%) |
Oct 22, 2015 | 25.25 | 25.25 | 25.24 | 25.25 | 6,116 | +0.05(+0.20%) |
Oct 21, 2015 | 25.20 | 25.23 | 25.13 | 25.20 | 9,223 | -0.04(-0.16%) |
Oct 20, 2015 | 25.13 | 25.27 | 25.00 | 25.24 | 9,651 | +0.05(+0.20%) |
Oct 19, 2015 | 25.21 | 25.24 | 25.16 | 25.19 | 5,327 | -0.07(-0.28%) |
Oct 16, 2015 | 25.16 | 25.26 | 25.16 | 25.26 | 7,283 | +0.00(+0.00%) |
Oct 15, 2015 | 25.20 | 25.28 | 25.12 | 25.26 | 9,388 | +0.14(+0.54%) |
Oct 14, 2015 | 25.19 | 25.23 | 25.11 | 25.12 | 10,937 | -0.07(-0.30%) |
Oct 13, 2015 | 25.25 | 25.29 | 25.10 | 25.20 | 7,968 | -0.08(-0.32%) |
Oct 12, 2015 | 25.19 | 25.28 | 25.17 | 25.28 | 24,509 | +0.12(+0.48%) |
Oct 09, 2015 | 25.14 | 25.21 | 25.07 | 25.16 | 8,160 | -0.05(-0.20%) |
Oct 08, 2015 | 25.09 | 25.21 | 25.09 | 25.21 | 4,119 | -0.04(-0.16%) |
Oct 07, 2015 | 25.07 | 25.25 | 24.98 | 25.25 | 8,961 | +0.23(+0.92%) |
Oct 06, 2015 | 25.05 | 25.09 | 24.93 | 25.02 | 10,798 | -0.03(-0.13%) |
Oct 05, 2015 | 24.96 | 25.13 | 24.93 | 25.05 | 13,611 | +0.10(+0.40%) |
Oct 02, 2015 | 24.89 | 24.99 | 24.89 | 24.95 | 7,390 | +0.03(+0.13%) |
Oct 01, 2015 | 24.97 | 25.04 | 24.87 | 24.92 | 22,456 | +0.01(+0.04%) |
Sep 30, 2015 | 25.03 | 25.03 | 24.91 | 24.91 | 2,606 | +0.01(+0.04%) |
Sep 29, 2015 | 25.10 | 25.12 | 24.96 | 24.90 | 18,005 | -0.56(-2.20%) |
Sep 28, 2015 | 25.36 | 25.47 | 25.36 | 25.46 | 4,322 | +0.10(+0.39%) |
Sep 25, 2015 | 25.34 | 25.47 | 25.29 | 25.36 | 12,634 | +0.04(+0.16%) |
Sep 24, 2015 | 25.28 | 25.33 | 25.25 | 25.32 | 4,557 | +0.04(+0.16%) |
Sep 23, 2015 | 25.41 | 25.41 | 25.25 | 25.28 | 5,521 | -0.10(-0.39%) |
Sep 22, 2015 | 25.29 | 25.38 | 25.25 | 25.38 | 5,465 | +0.08(+0.32%) |
Sep 21, 2015 | 25.35 | 25.52 | 25.30 | 25.30 | 12,719 | -0.15(-0.59%) |
Sep 18, 2015 | 25.15 | 25.45 | 25.15 | 25.45 | 9,137 | +0.30(+1.19%) |
Sep 17, 2015 | 25.07 | 25.38 | 25.01 | 25.15 | 22,720 | +0.10(+0.40%) |
Sep 16, 2015 | 24.94 | 25.08 | 24.88 | 25.05 | 11,626 | +0.05(+0.20%) |
Sep 15, 2015 | 25.09 | 25.18 | 25.00 | 25.00 | 11,062 | -0.15(-0.60%) |
Sep 14, 2015 | 25.14 | 25.17 | 25.12 | 25.15 | 6,372 | +0.02(+0.08%) |
Sep 11, 2015 | 25.16 | 25.16 | 25.13 | 25.13 | 9,673 | -0.02(-0.08%) |
Sep 10, 2015 | 25.16 | 25.26 | 25.14 | 25.15 | 31,908 | -0.02(-0.08%) |
Sep 09, 2015 | 25.18 | 25.23 | 25.13 | 25.17 | 43,564 | -0.01(-0.04%) |
Sep 08, 2015 | 25.24 | 25.26 | 25.15 | 25.18 | 6,975 | +0.03(+0.12%) |
Sep 04, 2015 | 25.28 | 25.15 | 25.15 | 25.15 | 6,200 | -0.12(-0.47%) |
Sep 03, 2015 | 25.24 | 25.27 | 25.16 | 25.27 | 7,458 | +0.06(+0.24%) |
Sep 02, 2015 | 25.22 | 25.26 | 25.19 | 25.21 | 10,270 | +0.06(+0.24%) |