Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.04 | 24.90 | 24.90 | 24.90 | 154,772 | -0.20(-0.82%) |
Dec 30, 2015 | 25.29 | 25.31 | 25.12 | 25.11 | 175,099 | -0.20(-0.77%) |
Dec 29, 2015 | 25.18 | 25.33 | 25.09 | 25.30 | 190,776 | +0.24(+0.96%) |
Dec 28, 2015 | 25.05 | 25.07 | 24.88 | 25.06 | 118,107 | -0.17(-0.67%) |
Dec 24, 2015 | 25.19 | 25.23 | 25.23 | 25.23 | 80,418 | +0.04(+0.14%) |
Dec 23, 2015 | 24.95 | 25.21 | 24.95 | 25.20 | 205,878 | +0.37(+1.47%) |
Dec 22, 2015 | 24.62 | 24.89 | 24.48 | 24.83 | 246,240 | +0.28(+1.16%) |
Dec 21, 2015 | 24.57 | 24.64 | 24.40 | 24.55 | 441,423 | +0.15(+0.63%) |
Dec 18, 2015 | 24.69 | 24.69 | 24.39 | 24.39 | 436,536 | -0.40(-1.61%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.79 | 24.79 | 157,517 | -0.32(-1.27%) |
Dec 16, 2015 | 24.95 | 25.16 | 24.84 | 25.11 | 219,600 | +0.34(+1.36%) |
Dec 15, 2015 | 24.63 | 24.84 | 24.63 | 24.77 | 168,982 | +0.29(+1.20%) |
Dec 14, 2015 | 24.67 | 24.74 | 24.30 | 24.48 | 212,772 | -0.19(-0.75%) |
Dec 11, 2015 | 24.92 | 24.93 | 24.59 | 24.67 | 118,835 | -0.50(-1.97%) |
Dec 10, 2015 | 25.08 | 25.31 | 25.05 | 25.16 | 116,287 | +0.06(+0.24%) |
Dec 09, 2015 | 25.28 | 25.56 | 25.01 | 25.10 | 182,826 | -0.26(-1.03%) |
Dec 08, 2015 | 25.35 | 25.47 | 25.21 | 25.36 | 168,776 | -0.20(-0.78%) |
Dec 07, 2015 | 25.91 | 25.91 | 25.50 | 25.56 | 114,152 | -0.33(-1.27%) |
Dec 04, 2015 | 25.67 | 25.92 | 25.67 | 25.89 | 162,106 | +0.23(+0.90%) |
Dec 03, 2015 | 26.12 | 26.18 | 25.54 | 25.66 | 175,025 | -0.37(-1.43%) |
Dec 02, 2015 | 26.36 | 26.36 | 26.02 | 26.03 | 213,916 | -0.31(-1.18%) |
Dec 01, 2015 | 26.31 | 26.37 | 26.18 | 26.34 | 171,640 | +0.14(+0.54%) |
Nov 30, 2015 | 26.37 | 26.37 | 26.17 | 26.20 | 88,473 | -0.04(-0.14%) |
Nov 27, 2015 | 26.22 | 26.30 | 26.14 | 26.24 | 57,343 | +0.04(+0.14%) |
Nov 25, 2015 | 26.09 | 26.20 | 26.20 | 26.20 | 212,174 | +0.13(+0.50%) |
Nov 24, 2015 | 25.80 | 26.11 | 25.73 | 26.07 | 195,656 | +0.18(+0.69%) |
Nov 23, 2015 | 25.83 | 26.00 | 25.81 | 25.89 | 244,026 | +0.08(+0.31%) |
Nov 20, 2015 | 25.78 | 25.88 | 25.78 | 25.81 | 137,715 | +0.14(+0.55%) |
Nov 19, 2015 | 25.68 | 25.72 | 25.60 | 25.67 | 110,707 | -0.03(-0.10%) |
Nov 18, 2015 | 25.39 | 25.72 | 25.35 | 25.70 | 236,409 | +0.39(+1.54%) |
Nov 17, 2015 | 25.46 | 25.58 | 25.27 | 25.31 | 114,713 | -0.09(-0.35%) |
Nov 16, 2015 | 25.07 | 25.40 | 25.05 | 25.39 | 82,982 | +0.29(+1.17%) |
Nov 13, 2015 | 25.23 | 25.31 | 25.01 | 25.10 | 162,798 | -0.18(-0.71%) |
Nov 12, 2015 | 25.64 | 25.64 | 25.28 | 25.28 | 96,387 | -0.54(-2.10%) |
Nov 11, 2015 | 26.05 | 26.05 | 25.78 | 25.82 | 95,286 | -0.15(-0.59%) |
Nov 10, 2015 | 25.82 | 25.98 | 25.77 | 25.97 | 232,537 | +0.07(+0.28%) |
Nov 09, 2015 | 26.24 | 26.24 | 25.78 | 25.90 | 190,545 | -0.31(-1.18%) |
Nov 06, 2015 | 26.11 | 26.25 | 25.95 | 26.21 | 234,290 | +0.01(+0.04%) |
Nov 05, 2015 | 26.14 | 26.23 | 25.95 | 26.20 | 194,326 | +0.08(+0.30%) |
Nov 04, 2015 | 26.27 | 26.27 | 26.06 | 26.12 | 132,327 | -0.10(-0.37%) |
Nov 03, 2015 | 26.10 | 26.33 | 26.04 | 26.22 | 124,771 | +0.11(+0.42%) |
Nov 02, 2015 | 25.70 | 26.17 | 25.66 | 26.11 | 144,565 | +0.41(+1.58%) |
Oct 30, 2015 | 25.67 | 25.83 | 25.64 | 25.71 | 163,230 | +0.02(+0.07%) |
Oct 29, 2015 | 25.83 | 25.84 | 25.62 | 25.69 | 144,346 | -0.19(-0.72%) |
Oct 28, 2015 | 25.39 | 25.88 | 25.39 | 25.87 | 103,583 | +0.58(+2.28%) |
Oct 27, 2015 | 25.54 | 25.54 | 25.18 | 25.30 | 103,859 | -0.32(-1.25%) |
Oct 26, 2015 | 25.72 | 25.72 | 25.57 | 25.62 | 226,534 | -0.10(-0.38%) |
Oct 23, 2015 | 25.81 | 25.81 | 25.54 | 25.71 | 72,985 | +0.16(+0.62%) |
Oct 22, 2015 | 25.50 | 25.69 | 25.40 | 25.55 | 105,979 | +0.22(+0.88%) |
Oct 21, 2015 | 25.78 | 25.78 | 25.33 | 25.33 | 100,559 | -0.38(-1.48%) |
Oct 20, 2015 | 25.63 | 25.86 | 25.57 | 25.71 | 94,188 | +0.13(+0.50%) |
Oct 19, 2015 | 25.44 | 25.62 | 25.44 | 25.59 | 87,827 | +0.05(+0.20%) |
Oct 16, 2015 | 25.63 | 25.63 | 25.38 | 25.54 | 91,552 | +0.03(+0.13%) |
Oct 15, 2015 | 25.27 | 25.51 | 25.08 | 25.50 | 120,231 | +0.29(+1.17%) |
Oct 14, 2015 | 25.39 | 25.53 | 25.19 | 25.21 | 115,760 | -0.20(-0.77%) |
Oct 13, 2015 | 25.58 | 25.78 | 25.40 | 25.40 | 70,573 | -0.27(-1.07%) |
Oct 12, 2015 | 25.76 | 25.76 | 25.58 | 25.68 | 89,248 | -0.04(-0.14%) |
Oct 09, 2015 | 25.77 | 25.79 | 25.62 | 25.71 | 127,629 | +0.03(+0.10%) |
Oct 08, 2015 | 25.31 | 25.72 | 25.29 | 25.69 | 109,717 | +0.38(+1.51%) |
Oct 07, 2015 | 25.16 | 25.33 | 25.01 | 25.31 | 118,676 | +0.29(+1.17%) |
Oct 06, 2015 | 25.03 | 25.19 | 24.91 | 25.01 | 180,474 | -0.02(-0.09%) |
Oct 05, 2015 | 24.61 | 25.04 | 24.59 | 25.04 | 98,133 | +0.64(+2.64%) |
Oct 02, 2015 | 23.90 | 24.39 | 23.72 | 24.39 | 280,567 | +0.32(+1.33%) |