Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.90 | 26.98 | 26.71 | 26.77 | 266,768 | -0.11(-0.43%) |
Nov 27, 2015 | 26.47 | 26.89 | 26.44 | 26.88 | 76,124 | +0.37(+1.39%) |
Nov 25, 2015 | 26.37 | 26.51 | 26.51 | 26.51 | 217,161 | +0.16(+0.61%) |
Nov 24, 2015 | 26.31 | 26.37 | 26.07 | 26.35 | 340,886 | +0.04(+0.15%) |
Nov 23, 2015 | 26.31 | 26.55 | 26.19 | 26.31 | 261,537 | -0.01(-0.03%) |
Nov 20, 2015 | 25.79 | 26.60 | 25.78 | 26.32 | 347,416 | +0.68(+2.66%) |
Nov 19, 2015 | 25.58 | 25.77 | 25.53 | 25.64 | 156,199 | +0.11(+0.45%) |
Nov 18, 2015 | 25.52 | 25.63 | 25.36 | 25.52 | 185,100 | +0.07(+0.27%) |
Nov 17, 2015 | 25.64 | 25.71 | 25.42 | 25.45 | 126,144 | -0.09(-0.36%) |
Nov 16, 2015 | 25.51 | 25.64 | 25.39 | 25.55 | 195,651 | +0.05(+0.18%) |
Nov 13, 2015 | 25.45 | 25.80 | 25.45 | 25.50 | 131,298 | -0.13(-0.51%) |
Nov 12, 2015 | 26.11 | 26.47 | 25.62 | 25.63 | 78,236 | -0.54(-2.08%) |
Nov 11, 2015 | 26.47 | 26.61 | 26.14 | 26.18 | 97,391 | -0.14(-0.52%) |
Nov 10, 2015 | 26.02 | 26.47 | 26.02 | 26.31 | 146,695 | +0.08(+0.29%) |
Nov 09, 2015 | 26.48 | 26.50 | 26.21 | 26.24 | 244,072 | -0.21(-0.81%) |
Nov 06, 2015 | 26.14 | 26.69 | 25.96 | 26.45 | 304,799 | +0.30(+1.14%) |
Nov 05, 2015 | 25.94 | 26.30 | 25.85 | 26.15 | 188,453 | +0.19(+0.74%) |
Nov 04, 2015 | 26.24 | 26.24 | 25.90 | 25.96 | 99,110 | -0.23(-0.88%) |
Nov 03, 2015 | 26.37 | 26.41 | 26.10 | 26.19 | 124,315 | -0.29(-1.10%) |
Nov 02, 2015 | 26.26 | 26.72 | 26.06 | 26.48 | 275,142 | +0.25(+0.93%) |
Oct 30, 2015 | 25.89 | 26.75 | 25.89 | 26.24 | 277,827 | +0.05(+0.18%) |
Oct 29, 2015 | 25.83 | 26.28 | 24.73 | 26.19 | 293,816 | -1.72(-6.15%) |
Oct 28, 2015 | 26.91 | 28.14 | 26.90 | 27.91 | 255,670 | +1.02(+3.79%) |
Oct 27, 2015 | 27.04 | 27.12 | 26.76 | 26.89 | 206,101 | -0.34(-1.24%) |
Oct 26, 2015 | 26.94 | 27.29 | 26.94 | 27.22 | 145,049 | +0.20(+0.74%) |
Oct 23, 2015 | 26.96 | 27.06 | 26.88 | 27.03 | 181,756 | +0.14(+0.51%) |
Oct 22, 2015 | 26.82 | 27.05 | 26.71 | 26.89 | 188,678 | +0.21(+0.78%) |
Oct 21, 2015 | 27.12 | 27.26 | 26.67 | 26.68 | 118,907 | -0.44(-1.61%) |
Oct 20, 2015 | 26.82 | 27.16 | 26.79 | 27.12 | 96,073 | +0.30(+1.11%) |
Oct 19, 2015 | 26.57 | 26.84 | 26.42 | 26.82 | 124,798 | +0.21(+0.81%) |
Oct 16, 2015 | 26.60 | 26.63 | 26.28 | 26.60 | 160,523 | +0.09(+0.35%) |
Oct 15, 2015 | 26.27 | 26.54 | 26.06 | 26.51 | 161,066 | +0.35(+1.35%) |
Oct 14, 2015 | 26.38 | 26.70 | 26.09 | 26.16 | 147,630 | -0.27(-1.01%) |
Oct 13, 2015 | 26.85 | 27.04 | 26.40 | 26.43 | 156,810 | -0.54(-1.99%) |
Oct 12, 2015 | 26.55 | 27.06 | 26.55 | 26.96 | 117,572 | +0.38(+1.44%) |
Oct 09, 2015 | 27.19 | 27.26 | 26.52 | 26.58 | 177,118 | -0.60(-2.20%) |
Oct 08, 2015 | 26.60 | 27.22 | 26.46 | 27.18 | 190,743 | +0.51(+1.93%) |
Oct 07, 2015 | 26.25 | 26.67 | 26.11 | 26.67 | 258,499 | +0.70(+2.69%) |
Oct 06, 2015 | 26.04 | 26.33 | 25.90 | 25.97 | 125,473 | -0.08(-0.32%) |
Oct 05, 2015 | 25.38 | 26.10 | 25.38 | 26.05 | 99,925 | +0.85(+3.38%) |
Oct 02, 2015 | 25.02 | 25.31 | 24.73 | 25.20 | 205,579 | -0.04(-0.15%) |
Oct 01, 2015 | 25.41 | 25.41 | 24.90 | 25.24 | 214,471 | -0.21(-0.84%) |
Sep 30, 2015 | 25.75 | 25.75 | 25.17 | 25.45 | 266,569 | -0.15(-0.57%) |
Sep 29, 2015 | 26.13 | 26.18 | 25.48 | 25.60 | 218,492 | -0.50(-1.91%) |
Sep 28, 2015 | 26.40 | 26.49 | 26.08 | 26.10 | 224,979 | -0.38(-1.42%) |
Sep 25, 2015 | 26.05 | 26.70 | 25.93 | 26.47 | 404,607 | +0.51(+1.98%) |
Sep 24, 2015 | 25.48 | 26.01 | 25.48 | 25.96 | 337,800 | +0.33(+1.29%) |
Sep 23, 2015 | 25.67 | 25.81 | 25.55 | 25.63 | 131,164 | +0.06(+0.24%) |
Sep 22, 2015 | 25.47 | 25.62 | 25.42 | 25.57 | 112,971 | -0.13(-0.51%) |
Sep 21, 2015 | 25.53 | 25.98 | 25.53 | 25.70 | 110,261 | +0.31(+1.21%) |
Sep 18, 2015 | 25.38 | 25.62 | 25.22 | 25.39 | 308,968 | -0.28(-1.07%) |
Sep 17, 2015 | 25.45 | 25.88 | 25.45 | 25.67 | 207,632 | +0.18(+0.72%) |
Sep 16, 2015 | 25.49 | 25.53 | 25.37 | 25.49 | 144,338 | +0.01(+0.03%) |
Sep 15, 2015 | 25.47 | 25.55 | 25.29 | 25.48 | 77,735 | +0.05(+0.21%) |
Sep 14, 2015 | 25.39 | 25.54 | 25.02 | 25.42 | 118,371 | +0.07(+0.27%) |
Sep 11, 2015 | 24.86 | 25.36 | 24.86 | 25.36 | 89,123 | +0.34(+1.37%) |
Sep 10, 2015 | 24.94 | 25.23 | 24.78 | 25.01 | 107,931 | +0.07(+0.27%) |
Sep 09, 2015 | 25.30 | 25.44 | 24.92 | 24.94 | 168,370 | -0.21(-0.85%) |
Sep 08, 2015 | 24.79 | 25.19 | 24.69 | 25.16 | 140,159 | +0.70(+2.86%) |
Sep 04, 2015 | 24.42 | 24.46 | 24.46 | 24.46 | 136,620 | -0.33(-1.32%) |
Sep 03, 2015 | 24.97 | 25.11 | 24.75 | 24.78 | 207,454 | -0.17(-0.67%) |
Sep 02, 2015 | 25.17 | 25.21 | 24.82 | 24.95 | 283,926 | +0.04(+0.15%) |