Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.66 | 25.01 | 24.57 | 24.78 | 169,001 | +0.13(+0.51%) |
Nov 27, 2015 | 24.57 | 25.07 | 24.35 | 24.66 | 124,485 | -0.01(-0.04%) |
Nov 25, 2015 | 25.03 | 24.67 | 24.67 | 24.67 | 159,176 | -0.41(-1.62%) |
Nov 24, 2015 | 24.13 | 25.41 | 24.12 | 25.07 | 209,013 | +0.87(+3.59%) |
Nov 23, 2015 | 23.80 | 24.49 | 23.80 | 24.20 | 235,738 | +0.00(+0.00%) |
Nov 20, 2015 | 24.82 | 24.82 | 23.96 | 24.20 | 201,759 | -0.36(-1.45%) |
Nov 19, 2015 | 24.96 | 25.42 | 24.24 | 24.56 | 161,232 | -0.31(-1.24%) |
Nov 18, 2015 | 25.32 | 25.68 | 24.55 | 24.87 | 185,417 | -0.40(-1.56%) |
Nov 17, 2015 | 25.49 | 25.59 | 24.88 | 25.27 | 174,554 | -0.17(-0.68%) |
Nov 16, 2015 | 24.94 | 25.55 | 24.65 | 25.44 | 119,615 | +0.57(+2.29%) |
Nov 13, 2015 | 25.01 | 25.42 | 24.59 | 24.87 | 315,947 | -0.05(-0.19%) |
Nov 12, 2015 | 25.22 | 25.41 | 24.53 | 24.92 | 382,722 | -0.56(-2.20%) |
Nov 11, 2015 | 25.89 | 26.04 | 25.21 | 25.48 | 218,425 | -0.54(-2.08%) |
Nov 10, 2015 | 26.01 | 26.35 | 25.84 | 26.02 | 99,585 | +0.02(+0.07%) |
Nov 09, 2015 | 26.69 | 26.98 | 25.93 | 26.00 | 192,289 | -0.54(-2.03%) |
Nov 06, 2015 | 26.47 | 26.68 | 26.18 | 26.54 | 78,144 | -0.10(-0.36%) |
Nov 05, 2015 | 27.18 | 27.23 | 26.25 | 26.64 | 133,599 | -0.65(-2.37%) |
Nov 04, 2015 | 27.63 | 27.94 | 27.06 | 27.28 | 141,788 | -0.21(-0.77%) |
Nov 03, 2015 | 26.74 | 27.84 | 26.34 | 27.49 | 157,286 | +0.75(+2.81%) |
Nov 02, 2015 | 26.66 | 27.28 | 26.18 | 26.74 | 148,549 | -0.27(-1.00%) |
Oct 30, 2015 | 26.15 | 27.22 | 26.11 | 27.01 | 172,083 | +0.70(+2.68%) |
Oct 29, 2015 | 25.81 | 26.60 | 25.81 | 26.31 | 132,261 | -0.23(-0.87%) |
Oct 28, 2015 | 26.10 | 26.68 | 25.93 | 26.54 | 88,158 | +0.55(+2.11%) |
Oct 27, 2015 | 25.61 | 26.21 | 25.55 | 25.99 | 217,447 | -0.14(-0.55%) |
Oct 26, 2015 | 27.20 | 27.20 | 25.95 | 26.13 | 168,892 | -1.16(-4.24%) |
Oct 23, 2015 | 27.18 | 27.80 | 27.01 | 27.29 | 241,561 | -0.10(-0.35%) |
Oct 22, 2015 | 27.52 | 27.87 | 27.08 | 27.39 | 260,902 | -0.23(-0.84%) |
Oct 21, 2015 | 28.30 | 28.45 | 27.45 | 27.62 | 234,215 | -0.53(-1.88%) |
Oct 20, 2015 | 28.07 | 28.50 | 27.91 | 28.15 | 372,956 | +0.02(+0.07%) |
Oct 19, 2015 | 27.97 | 28.29 | 27.30 | 28.13 | 291,414 | -0.17(-0.61%) |
Oct 16, 2015 | 28.15 | 28.53 | 27.97 | 28.30 | 199,590 | +0.36(+1.28%) |
Oct 15, 2015 | 27.25 | 28.42 | 27.18 | 27.95 | 296,442 | +0.39(+1.40%) |
Oct 14, 2015 | 27.29 | 27.72 | 26.56 | 27.56 | 229,605 | +0.43(+1.60%) |
Oct 13, 2015 | 27.62 | 27.86 | 27.02 | 27.13 | 353,112 | -0.54(-1.95%) |
Oct 12, 2015 | 27.71 | 27.97 | 27.38 | 27.67 | 143,211 | -0.24(-0.86%) |
Oct 09, 2015 | 27.95 | 28.15 | 27.54 | 27.91 | 156,141 | +0.12(+0.42%) |
Oct 08, 2015 | 27.24 | 27.95 | 26.91 | 27.79 | 126,271 | +0.68(+2.53%) |
Oct 07, 2015 | 26.91 | 27.85 | 26.66 | 27.11 | 240,165 | +0.23(+0.86%) |
Oct 06, 2015 | 26.84 | 27.27 | 26.58 | 26.88 | 239,216 | -0.04(-0.14%) |
Oct 05, 2015 | 26.37 | 27.04 | 26.22 | 26.91 | 294,680 | +0.86(+3.29%) |
Oct 02, 2015 | 25.66 | 26.52 | 25.28 | 26.06 | 459,588 | +0.27(+1.05%) |
Oct 01, 2015 | 25.50 | 26.08 | 25.20 | 25.79 | 720,341 | +0.39(+1.52%) |
Sep 30, 2015 | 25.30 | 25.74 | 24.47 | 25.40 | 609,284 | +0.42(+1.70%) |
Sep 29, 2015 | 24.36 | 25.15 | 23.87 | 24.98 | 1,029,874 | +0.63(+2.57%) |
Sep 28, 2015 | 24.11 | 24.42 | 23.34 | 24.35 | 377,119 | -0.10(-0.39%) |
Sep 25, 2015 | 25.00 | 25.20 | 24.05 | 24.45 | 172,438 | -0.53(-2.12%) |
Sep 24, 2015 | 24.59 | 25.11 | 24.15 | 24.98 | 369,297 | +0.30(+1.21%) |
Sep 23, 2015 | 25.90 | 26.04 | 24.56 | 24.68 | 332,469 | -1.21(-4.66%) |
Sep 22, 2015 | 26.94 | 27.02 | 25.88 | 25.88 | 256,172 | -1.12(-4.14%) |
Sep 21, 2015 | 26.25 | 27.22 | 26.23 | 27.00 | 92,706 | +0.59(+2.23%) |
Sep 18, 2015 | 26.79 | 26.86 | 26.21 | 26.41 | 150,034 | -0.42(-1.58%) |
Sep 17, 2015 | 26.76 | 27.38 | 26.54 | 26.84 | 65,113 | -0.03(-0.11%) |
Sep 16, 2015 | 26.18 | 27.43 | 25.99 | 26.87 | 151,996 | +0.73(+2.80%) |
Sep 15, 2015 | 25.94 | 27.50 | 25.79 | 26.13 | 205,904 | -0.04(-0.15%) |
Sep 14, 2015 | 26.59 | 26.59 | 25.60 | 26.17 | 293,512 | -0.41(-1.56%) |
Sep 11, 2015 | 26.67 | 26.91 | 25.97 | 26.59 | 443,436 | -0.56(-2.06%) |
Sep 10, 2015 | 27.00 | 27.54 | 27.00 | 27.15 | 178,462 | -0.10(-0.35%) |
Sep 09, 2015 | 27.65 | 27.81 | 26.81 | 27.24 | 417,293 | -0.69(-2.49%) |
Sep 08, 2015 | 28.10 | 28.41 | 27.84 | 27.94 | 104,865 | -0.14(-0.52%) |
Sep 04, 2015 | 27.87 | 28.08 | 28.08 | 28.08 | 132,630 | -0.06(-0.21%) |
Sep 03, 2015 | 28.76 | 28.99 | 27.99 | 28.14 | 166,587 | -0.39(-1.35%) |
Sep 02, 2015 | 27.98 | 28.64 | 27.24 | 28.53 | 146,224 | +0.70(+2.53%) |