Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.72 | 25.86 | 25.68 | 25.73 | 1,381,287 | +0.06(+0.24%) |
Nov 27, 2015 | 25.61 | 25.70 | 25.55 | 25.67 | 736,876 | +0.12(+0.49%) |
Nov 25, 2015 | 25.70 | 25.55 | 25.55 | 25.55 | 969,637 | -0.08(-0.33%) |
Nov 24, 2015 | 25.41 | 25.76 | 25.31 | 25.63 | 1,392,838 | +0.22(+0.87%) |
Nov 23, 2015 | 25.61 | 25.76 | 25.39 | 25.41 | 1,096,247 | -0.27(-1.06%) |
Nov 20, 2015 | 25.91 | 26.01 | 25.63 | 25.68 | 1,072,374 | -0.15(-0.57%) |
Nov 19, 2015 | 25.84 | 25.95 | 25.74 | 25.83 | 1,045,457 | +0.09(+0.35%) |
Nov 18, 2015 | 25.74 | 25.87 | 25.63 | 25.74 | 1,056,332 | +0.05(+0.18%) |
Nov 17, 2015 | 25.61 | 25.84 | 25.54 | 25.69 | 1,447,338 | +0.22(+0.86%) |
Nov 16, 2015 | 25.00 | 25.48 | 24.93 | 25.47 | 1,053,054 | +0.45(+1.78%) |
Nov 13, 2015 | 25.33 | 25.38 | 24.91 | 25.03 | 1,155,641 | -0.42(-1.64%) |
Nov 12, 2015 | 25.65 | 25.69 | 25.40 | 25.45 | 1,254,232 | -0.48(-1.85%) |
Nov 11, 2015 | 25.94 | 26.07 | 25.76 | 25.93 | 973,632 | +0.07(+0.26%) |
Nov 10, 2015 | 25.85 | 25.89 | 25.70 | 25.86 | 1,160,247 | -0.09(-0.35%) |
Nov 09, 2015 | 26.22 | 26.22 | 25.71 | 25.95 | 1,241,125 | -0.25(-0.97%) |
Nov 06, 2015 | 26.29 | 26.36 | 25.98 | 26.20 | 1,281,896 | -0.19(-0.71%) |
Nov 05, 2015 | 26.47 | 26.69 | 26.36 | 26.39 | 2,432,341 | -0.06(-0.21%) |
Nov 04, 2015 | 26.73 | 26.84 | 26.31 | 26.45 | 2,927,192 | -0.36(-1.35%) |
Nov 03, 2015 | 26.58 | 26.86 | 26.33 | 26.81 | 1,234,967 | +0.12(+0.47%) |
Nov 02, 2015 | 26.59 | 26.77 | 26.50 | 26.68 | 1,042,391 | +0.14(+0.53%) |
Oct 30, 2015 | 27.00 | 27.03 | 26.54 | 26.54 | 1,428,034 | -0.50(-1.86%) |
Oct 29, 2015 | 26.89 | 27.09 | 26.76 | 27.04 | 1,163,881 | +0.02(+0.08%) |
Oct 28, 2015 | 26.61 | 27.06 | 26.57 | 27.02 | 1,339,297 | +0.51(+1.94%) |
Oct 27, 2015 | 26.32 | 26.65 | 26.29 | 26.51 | 1,140,295 | -0.01(-0.04%) |
Oct 26, 2015 | 26.68 | 26.85 | 26.47 | 26.52 | 839,279 | -0.08(-0.32%) |
Oct 23, 2015 | 26.63 | 26.75 | 26.52 | 26.60 | 1,020,682 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.69 | 26.18 | 26.58 | 944,233 | +0.51(+1.95%) |
Oct 21, 2015 | 26.49 | 26.56 | 26.05 | 26.07 | 917,491 | -0.36(-1.37%) |
Oct 20, 2015 | 26.32 | 26.68 | 26.19 | 26.43 | 850,377 | +0.23(+0.86%) |
Oct 19, 2015 | 26.26 | 26.41 | 26.17 | 26.20 | 927,063 | -0.16(-0.62%) |
Oct 16, 2015 | 26.28 | 26.45 | 26.17 | 26.37 | 862,313 | +0.09(+0.34%) |
Oct 15, 2015 | 26.24 | 26.37 | 26.09 | 26.28 | 951,202 | +0.19(+0.74%) |
Oct 14, 2015 | 26.24 | 26.34 | 25.98 | 26.08 | 1,016,789 | -0.07(-0.26%) |
Oct 13, 2015 | 25.98 | 26.32 | 25.88 | 26.15 | 1,208,644 | +0.04(+0.15%) |
Oct 12, 2015 | 26.33 | 26.41 | 26.08 | 26.11 | 789,084 | -0.20(-0.77%) |
Oct 09, 2015 | 26.43 | 26.55 | 26.19 | 26.32 | 1,146,524 | -0.01(-0.04%) |
Oct 08, 2015 | 26.08 | 26.34 | 25.99 | 26.33 | 1,479,100 | +0.26(+1.00%) |
Oct 07, 2015 | 26.02 | 26.42 | 25.93 | 26.07 | 2,281,185 | +0.31(+1.21%) |
Oct 06, 2015 | 25.23 | 25.78 | 25.14 | 25.76 | 2,387,387 | +0.53(+2.08%) |
Oct 05, 2015 | 24.89 | 25.30 | 24.84 | 25.23 | 1,714,399 | +0.67(+2.71%) |
Oct 02, 2015 | 24.67 | 24.68 | 24.17 | 24.56 | 1,925,694 | -0.21(-0.84%) |
Oct 01, 2015 | 24.73 | 24.82 | 24.51 | 24.77 | 1,904,176 | +0.26(+1.07%) |
Sep 30, 2015 | 24.27 | 24.51 | 24.15 | 24.51 | 1,788,483 | +0.51(+2.11%) |
Sep 29, 2015 | 23.84 | 24.02 | 23.75 | 24.01 | 1,486,642 | +0.19(+0.79%) |
Sep 28, 2015 | 23.94 | 24.07 | 23.77 | 23.82 | 1,464,109 | -0.31(-1.29%) |
Sep 25, 2015 | 24.20 | 24.33 | 24.09 | 24.13 | 1,431,563 | +0.21(+0.86%) |
Sep 24, 2015 | 23.75 | 24.08 | 23.62 | 23.92 | 1,580,055 | -0.03(-0.14%) |
Sep 23, 2015 | 24.41 | 24.43 | 23.81 | 23.96 | 1,532,182 | -0.41(-1.69%) |
Sep 22, 2015 | 24.46 | 24.52 | 24.23 | 24.37 | 1,663,567 | -0.46(-1.84%) |
Sep 21, 2015 | 24.63 | 24.84 | 24.55 | 24.82 | 1,217,740 | +0.34(+1.39%) |
Sep 18, 2015 | 24.84 | 24.89 | 24.43 | 24.48 | 1,923,197 | -0.48(-1.92%) |
Sep 17, 2015 | 25.06 | 25.33 | 24.88 | 24.96 | 1,626,606 | -0.13(-0.51%) |
Sep 16, 2015 | 24.53 | 25.11 | 24.53 | 25.09 | 1,421,755 | +0.64(+2.62%) |
Sep 15, 2015 | 24.46 | 24.55 | 24.37 | 24.45 | 1,718,515 | +0.03(+0.14%) |
Sep 14, 2015 | 24.47 | 24.53 | 24.36 | 24.42 | 1,192,287 | +0.03(+0.14%) |
Sep 11, 2015 | 24.50 | 24.58 | 24.19 | 24.38 | 1,355,503 | -0.29(-1.19%) |
Sep 10, 2015 | 24.63 | 24.87 | 24.47 | 24.68 | 2,155,070 | -0.06(-0.22%) |
Sep 09, 2015 | 25.23 | 25.31 | 24.70 | 24.73 | 1,819,990 | -0.32(-1.27%) |
Sep 08, 2015 | 25.01 | 25.24 | 24.92 | 25.05 | 1,833,815 | +0.54(+2.20%) |
Sep 04, 2015 | 24.64 | 24.51 | 24.51 | 24.51 | 1,547,988 | -0.37(-1.50%) |
Sep 03, 2015 | 24.58 | 25.17 | 24.55 | 24.88 | 2,097,016 | +0.42(+1.70%) |
Sep 02, 2015 | 24.75 | 24.85 | 24.32 | 24.47 | 1,921,604 | -0.02(-0.09%) |