Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.10 | 26.16 | 25.99 | 26.05 | 207,377 | +0.02(+0.07%) |
Nov 27, 2015 | 25.99 | 26.07 | 25.91 | 26.03 | 5,446 | +0.01(+0.03%) |
Nov 25, 2015 | 26.05 | 26.02 | 26.02 | 26.02 | 86,717 | -0.05(-0.20%) |
Nov 24, 2015 | 25.71 | 26.13 | 25.71 | 26.07 | 38,359 | +0.29(+1.12%) |
Nov 23, 2015 | 25.84 | 26.05 | 25.76 | 25.78 | 46,614 | -0.09(-0.34%) |
Nov 20, 2015 | 26.11 | 26.11 | 25.81 | 25.87 | 18,489 | -0.16(-0.61%) |
Nov 19, 2015 | 25.94 | 26.12 | 25.93 | 26.03 | 26,006 | +0.08(+0.30%) |
Nov 18, 2015 | 25.46 | 25.96 | 25.45 | 25.95 | 39,902 | +0.62(+2.46%) |
Nov 17, 2015 | 25.44 | 25.54 | 25.26 | 25.33 | 92,681 | -0.07(-0.28%) |
Nov 16, 2015 | 25.09 | 25.41 | 25.07 | 25.40 | 46,388 | +0.30(+1.19%) |
Nov 13, 2015 | 24.89 | 25.26 | 24.84 | 25.10 | 33,038 | +0.21(+0.85%) |
Nov 12, 2015 | 25.22 | 25.22 | 24.89 | 24.89 | 21,260 | -0.61(-2.41%) |
Nov 11, 2015 | 25.59 | 25.60 | 25.42 | 25.50 | 24,177 | -0.03(-0.10%) |
Nov 10, 2015 | 25.53 | 25.62 | 25.35 | 25.53 | 17,889 | -0.06(-0.24%) |
Nov 09, 2015 | 25.84 | 25.84 | 25.42 | 25.59 | 147,613 | -0.31(-1.19%) |
Nov 06, 2015 | 25.64 | 25.91 | 25.64 | 25.90 | 64,837 | -0.04(-0.14%) |
Nov 05, 2015 | 26.08 | 26.08 | 25.70 | 25.93 | 270,262 | -0.16(-0.61%) |
Nov 04, 2015 | 26.40 | 26.40 | 26.08 | 26.09 | 69,905 | -0.31(-1.16%) |
Nov 03, 2015 | 26.37 | 26.62 | 26.26 | 26.40 | 374,147 | -0.04(-0.13%) |
Nov 02, 2015 | 26.43 | 26.52 | 26.06 | 26.43 | 884,653 | +0.37(+1.41%) |
Oct 30, 2015 | 25.98 | 26.18 | 25.94 | 26.06 | 20,355 | +0.13(+0.51%) |
Oct 29, 2015 | 25.84 | 25.98 | 25.84 | 25.93 | 11,033 | -0.02(-0.07%) |
Oct 28, 2015 | 25.43 | 26.09 | 25.43 | 25.95 | 93,944 | +0.60(+2.35%) |
Oct 27, 2015 | 25.46 | 25.48 | 25.14 | 25.35 | 27,444 | -0.23(-0.89%) |
Oct 26, 2015 | 25.85 | 25.91 | 25.58 | 25.58 | 25,896 | -0.32(-1.25%) |
Oct 23, 2015 | 25.87 | 26.00 | 25.80 | 25.91 | 36,853 | +0.24(+0.92%) |
Oct 22, 2015 | 25.12 | 25.70 | 25.12 | 25.67 | 64,274 | +0.72(+2.88%) |
Oct 21, 2015 | 25.37 | 25.37 | 24.95 | 24.95 | 20,473 | -0.36(-1.42%) |
Oct 20, 2015 | 25.27 | 25.54 | 25.27 | 25.31 | 30,863 | -0.03(-0.10%) |
Oct 19, 2015 | 25.48 | 25.48 | 25.20 | 25.34 | 35,433 | -0.28(-1.10%) |
Oct 16, 2015 | 25.64 | 25.64 | 25.47 | 25.62 | 47,742 | -0.14(-0.55%) |
Oct 15, 2015 | 25.70 | 25.77 | 25.35 | 25.76 | 48,159 | +0.10(+0.38%) |
Oct 14, 2015 | 25.64 | 25.77 | 25.51 | 25.66 | 64,964 | +0.06(+0.24%) |
Oct 13, 2015 | 25.64 | 25.94 | 25.53 | 25.60 | 13,782 | -0.19(-0.75%) |
Oct 12, 2015 | 25.79 | 25.81 | 25.70 | 25.79 | 25,728 | -0.23(-0.88%) |
Oct 09, 2015 | 26.10 | 26.30 | 25.96 | 26.02 | 92,754 | +0.04(+0.17%) |
Oct 08, 2015 | 25.45 | 26.05 | 25.45 | 25.98 | 170,494 | +0.47(+1.82%) |
Oct 07, 2015 | 25.34 | 25.60 | 25.17 | 25.51 | 506,263 | +0.36(+1.43%) |
Oct 06, 2015 | 25.19 | 25.27 | 25.03 | 25.15 | 23,386 | +0.11(+0.43%) |
Oct 05, 2015 | 24.61 | 25.05 | 24.61 | 25.04 | 35,979 | +0.64(+2.61%) |
Oct 02, 2015 | 23.68 | 24.41 | 23.62 | 24.41 | 93,599 | +0.60(+2.50%) |
Oct 01, 2015 | 23.76 | 23.91 | 23.56 | 23.81 | 244,513 | +0.15(+0.63%) |
Sep 30, 2015 | 23.46 | 23.66 | 23.36 | 23.66 | 19,311 | +0.43(+1.85%) |
Sep 29, 2015 | 23.47 | 23.55 | 23.11 | 23.23 | 32,241 | -0.11(-0.45%) |
Sep 28, 2015 | 24.00 | 24.11 | 23.31 | 23.33 | 49,635 | -0.82(-3.41%) |
Sep 25, 2015 | 24.43 | 24.43 | 24.07 | 24.16 | 25,464 | -0.11(-0.47%) |
Sep 24, 2015 | 24.08 | 24.32 | 23.87 | 24.27 | 49,203 | -0.01(-0.04%) |
Sep 23, 2015 | 24.78 | 24.78 | 24.27 | 24.28 | 53,641 | -0.44(-1.77%) |
Sep 22, 2015 | 25.02 | 25.02 | 24.59 | 24.72 | 31,121 | -0.64(-2.52%) |
Sep 21, 2015 | 25.43 | 25.56 | 25.28 | 25.36 | 37,724 | +0.07(+0.28%) |
Sep 18, 2015 | 25.43 | 25.53 | 25.23 | 25.29 | 138,088 | -0.42(-1.63%) |
Sep 17, 2015 | 25.78 | 26.07 | 25.68 | 25.71 | 38,014 | -0.10(-0.37%) |
Sep 16, 2015 | 25.49 | 25.80 | 25.49 | 25.80 | 21,917 | +0.38(+1.48%) |
Sep 15, 2015 | 25.25 | 25.48 | 25.25 | 25.43 | 40,582 | +0.22(+0.87%) |
Sep 14, 2015 | 25.14 | 25.34 | 25.14 | 25.21 | 25,485 | -0.29(-1.13%) |
Sep 11, 2015 | 25.40 | 25.50 | 25.26 | 25.50 | 15,382 | +0.02(+0.07%) |
Sep 10, 2015 | 25.54 | 25.67 | 25.45 | 25.48 | 22,087 | -0.10(-0.38%) |
Sep 09, 2015 | 26.05 | 26.14 | 25.57 | 25.58 | 31,429 | -0.26(-1.00%) |
Sep 08, 2015 | 25.59 | 25.84 | 25.56 | 25.83 | 13,683 | +0.62(+2.44%) |
Sep 04, 2015 | 25.28 | 25.22 | 25.22 | 25.22 | 13,609 | -0.44(-1.70%) |
Sep 03, 2015 | 25.52 | 25.92 | 25.46 | 25.66 | 34,347 | +0.24(+0.93%) |
Sep 02, 2015 | 25.45 | 25.50 | 25.05 | 25.42 | 18,284 | +0.29(+1.15%) |