Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.16 | 25.48 | 25.16 | 25.33 | 181,266 | +0.14(+0.54%) |
Nov 27, 2015 | 25.11 | 25.41 | 25.03 | 25.19 | 70,820 | +0.08(+0.30%) |
Nov 25, 2015 | 25.24 | 25.12 | 25.12 | 25.12 | 62,369 | -0.14(-0.57%) |
Nov 24, 2015 | 25.37 | 25.37 | 25.06 | 25.26 | 107,018 | -0.14(-0.54%) |
Nov 23, 2015 | 25.38 | 25.54 | 25.29 | 25.40 | 41,411 | -0.08(-0.30%) |
Nov 20, 2015 | 25.42 | 25.62 | 25.28 | 25.47 | 79,369 | +0.15(+0.61%) |
Nov 19, 2015 | 25.44 | 25.48 | 25.19 | 25.32 | 37,614 | -0.08(-0.30%) |
Nov 18, 2015 | 25.15 | 25.45 | 24.91 | 25.40 | 41,689 | +0.27(+1.08%) |
Nov 17, 2015 | 25.12 | 25.43 | 24.88 | 25.12 | 58,283 | +0.06(+0.24%) |
Nov 16, 2015 | 24.79 | 25.13 | 24.60 | 25.06 | 49,418 | +0.21(+0.86%) |
Nov 13, 2015 | 24.76 | 25.07 | 24.63 | 24.85 | 164,358 | -0.08(-0.31%) |
Nov 12, 2015 | 25.32 | 25.35 | 24.86 | 24.93 | 84,504 | -0.48(-1.88%) |
Nov 11, 2015 | 25.54 | 25.58 | 25.28 | 25.41 | 63,124 | -0.14(-0.53%) |
Nov 10, 2015 | 25.46 | 25.67 | 25.46 | 25.54 | 96,702 | +0.01(+0.03%) |
Nov 09, 2015 | 25.75 | 25.80 | 25.35 | 25.53 | 60,286 | -0.26(-1.02%) |
Nov 06, 2015 | 25.54 | 26.13 | 25.54 | 25.80 | 175,573 | +0.28(+1.10%) |
Nov 05, 2015 | 25.45 | 25.71 | 25.37 | 25.52 | 77,875 | +0.04(+0.17%) |
Nov 04, 2015 | 25.51 | 25.68 | 25.29 | 25.47 | 114,144 | -0.03(-0.10%) |
Nov 03, 2015 | 25.24 | 25.58 | 25.13 | 25.50 | 91,882 | +0.26(+1.01%) |
Nov 02, 2015 | 24.83 | 25.35 | 24.83 | 25.24 | 75,889 | +0.44(+1.79%) |
Oct 30, 2015 | 25.54 | 25.54 | 24.78 | 24.80 | 114,938 | -0.72(-2.84%) |
Oct 29, 2015 | 25.72 | 26.02 | 25.52 | 25.52 | 69,981 | -0.36(-1.40%) |
Oct 28, 2015 | 25.17 | 25.91 | 24.98 | 25.89 | 126,401 | +0.90(+3.62%) |
Oct 27, 2015 | 25.22 | 25.44 | 24.85 | 24.98 | 53,473 | -0.19(-0.74%) |
Oct 26, 2015 | 25.18 | 25.36 | 25.01 | 25.17 | 116,814 | -0.13(-0.50%) |
Oct 23, 2015 | 24.96 | 25.48 | 24.96 | 25.30 | 119,800 | -0.50(-1.93%) |
Oct 22, 2015 | 25.69 | 26.01 | 25.69 | 25.80 | 55,722 | +0.27(+1.06%) |
Oct 21, 2015 | 25.88 | 26.01 | 25.49 | 25.52 | 64,034 | -0.35(-1.34%) |
Oct 20, 2015 | 25.73 | 25.96 | 25.73 | 25.87 | 90,565 | +0.08(+0.30%) |
Oct 19, 2015 | 25.42 | 25.92 | 25.80 | 25.80 | 61,432 | +0.00(+0.00%) |
Oct 16, 2015 | 25.80 | 25.84 | 25.69 | 25.80 | 56,592 | +0.00(+0.00%) |
Oct 15, 2015 | 25.50 | 25.83 | 25.27 | 25.80 | 152,674 | +0.41(+1.60%) |
Oct 14, 2015 | 25.80 | 26.02 | 25.39 | 25.39 | 53,414 | -0.58(-2.25%) |
Oct 13, 2015 | 26.22 | 26.49 | 25.85 | 25.97 | 96,135 | -0.37(-1.41%) |
Oct 12, 2015 | 25.96 | 26.36 | 25.80 | 26.34 | 39,625 | +0.42(+1.63%) |
Oct 09, 2015 | 26.20 | 26.22 | 25.85 | 25.92 | 20,129 | -0.18(-0.68%) |
Oct 08, 2015 | 25.71 | 26.20 | 25.71 | 26.10 | 56,682 | +0.19(+0.75%) |
Oct 07, 2015 | 25.76 | 25.97 | 25.59 | 25.91 | 72,154 | +0.29(+1.12%) |
Oct 06, 2015 | 25.96 | 25.96 | 25.54 | 25.62 | 67,585 | -0.30(-1.17%) |
Oct 05, 2015 | 26.02 | 26.23 | 25.89 | 25.92 | 61,070 | +0.18(+0.69%) |
Oct 02, 2015 | 25.86 | 26.03 | 25.10 | 25.74 | 52,568 | -0.43(-1.65%) |
Oct 01, 2015 | 26.18 | 26.29 | 25.80 | 26.18 | 56,712 | -0.10(-0.39%) |
Sep 30, 2015 | 26.41 | 26.41 | 26.22 | 26.28 | 48,698 | +0.07(+0.26%) |
Sep 29, 2015 | 26.21 | 26.33 | 26.00 | 26.21 | 64,914 | +0.06(+0.23%) |
Sep 28, 2015 | 26.02 | 26.29 | 25.94 | 26.15 | 81,258 | -0.02(-0.06%) |
Sep 25, 2015 | 26.41 | 26.62 | 26.15 | 26.17 | 54,878 | -0.04(-0.16%) |
Sep 24, 2015 | 25.88 | 26.34 | 25.81 | 26.21 | 113,727 | +0.16(+0.62%) |
Sep 23, 2015 | 26.07 | 26.20 | 25.91 | 26.05 | 48,264 | +0.09(+0.36%) |
Sep 22, 2015 | 25.59 | 26.04 | 25.59 | 25.96 | 59,119 | +0.09(+0.36%) |
Sep 21, 2015 | 25.61 | 25.92 | 25.49 | 25.86 | 63,077 | +0.36(+1.43%) |
Sep 18, 2015 | 25.28 | 25.77 | 25.28 | 25.50 | 111,690 | -0.13(-0.50%) |
Sep 17, 2015 | 26.16 | 26.62 | 25.60 | 25.63 | 94,557 | -0.58(-2.19%) |
Sep 16, 2015 | 26.19 | 26.24 | 25.88 | 26.20 | 115,545 | -0.03(-0.10%) |
Sep 15, 2015 | 25.62 | 26.23 | 25.62 | 26.23 | 82,360 | +0.61(+2.38%) |
Sep 14, 2015 | 25.49 | 25.80 | 25.46 | 25.62 | 77,969 | +0.11(+0.43%) |
Sep 11, 2015 | 25.64 | 25.69 | 25.30 | 25.51 | 97,246 | -0.29(-1.11%) |
Sep 10, 2015 | 25.36 | 25.80 | 25.29 | 25.80 | 52,486 | +0.41(+1.60%) |
Sep 09, 2015 | 25.47 | 25.60 | 25.25 | 25.39 | 88,823 | +0.14(+0.57%) |
Sep 08, 2015 | 25.07 | 25.36 | 25.03 | 25.25 | 162,704 | +0.45(+1.81%) |
Sep 04, 2015 | 24.32 | 24.80 | 24.80 | 24.80 | 78,629 | +0.19(+0.79%) |
Sep 03, 2015 | 24.72 | 24.93 | 24.56 | 24.60 | 78,953 | -0.16(-0.65%) |
Sep 02, 2015 | 24.53 | 24.76 | 24.32 | 24.76 | 76,707 | +0.52(+2.13%) |