Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.90 | 25.75 | 25.75 | 25.75 | 29,300 | -0.03(-0.12%) |
Dec 30, 2015 | 25.69 | 25.82 | 25.60 | 25.78 | 24,894 | +0.18(+0.70%) |
Dec 29, 2015 | 25.41 | 25.68 | 25.40 | 25.60 | 21,739 | -0.23(-0.89%) |
Dec 28, 2015 | 25.85 | 25.86 | 25.75 | 25.83 | 20,300 | +0.04(+0.16%) |
Dec 24, 2015 | 25.75 | 25.79 | 25.79 | 25.79 | 7,400 | +0.06(+0.23%) |
Dec 23, 2015 | 25.78 | 25.84 | 25.71 | 25.73 | 20,722 | +0.00(+0.00%) |
Dec 22, 2015 | 26.10 | 26.10 | 25.72 | 25.73 | 32,604 | +0.01(+0.04%) |
Dec 21, 2015 | 25.60 | 25.73 | 25.56 | 25.72 | 28,764 | +0.20(+0.78%) |
Dec 18, 2015 | 25.59 | 25.67 | 25.45 | 25.52 | 66,321 | -0.06(-0.23%) |
Dec 17, 2015 | 25.49 | 25.67 | 25.40 | 25.58 | 74,149 | +0.30(+1.19%) |
Dec 16, 2015 | 24.90 | 25.36 | 24.90 | 25.28 | 56,182 | +0.34(+1.36%) |
Dec 15, 2015 | 25.20 | 25.32 | 24.88 | 24.94 | 61,357 | -0.08(-0.32%) |
Dec 14, 2015 | 25.77 | 25.77 | 25.01 | 25.02 | 73,549 | -0.75(-2.91%) |
Dec 11, 2015 | 25.81 | 25.81 | 25.74 | 25.77 | 28,159 | -0.02(-0.08%) |
Dec 10, 2015 | 25.78 | 25.87 | 25.78 | 25.79 | 34,733 | +0.01(+0.04%) |
Dec 09, 2015 | 25.79 | 25.83 | 25.76 | 25.78 | 22,728 | -0.01(-0.04%) |
Dec 08, 2015 | 25.80 | 25.84 | 25.79 | 25.79 | 34,625 | -0.04(-0.15%) |
Dec 07, 2015 | 25.85 | 25.85 | 25.75 | 25.83 | 29,891 | -0.01(-0.04%) |
Dec 04, 2015 | 25.83 | 25.88 | 25.73 | 25.84 | 119,468 | +0.08(+0.31%) |
Dec 03, 2015 | 25.83 | 25.87 | 25.74 | 25.76 | 29,621 | -0.13(-0.50%) |
Dec 02, 2015 | 25.81 | 25.90 | 25.78 | 25.89 | 54,945 | +0.08(+0.31%) |
Dec 01, 2015 | 25.88 | 25.88 | 25.81 | 25.81 | 31,053 | +0.01(+0.04%) |
Nov 30, 2015 | 25.94 | 25.94 | 25.80 | 25.80 | 40,458 | -0.11(-0.42%) |
Nov 27, 2015 | 25.81 | 25.93 | 25.80 | 25.91 | 7,060 | +0.01(+0.04%) |
Nov 25, 2015 | 25.83 | 25.90 | 25.90 | 25.90 | 21,800 | +0.16(+0.62%) |
Nov 24, 2015 | 25.73 | 25.77 | 25.69 | 25.74 | 29,619 | +0.06(+0.23%) |
Nov 23, 2015 | 25.73 | 25.75 | 25.67 | 25.68 | 29,149 | -0.01(-0.04%) |
Nov 20, 2015 | 25.69 | 25.74 | 25.67 | 25.69 | 24,947 | -0.02(-0.08%) |
Nov 19, 2015 | 25.79 | 25.79 | 25.69 | 25.71 | 34,368 | -0.04(-0.16%) |
Nov 18, 2015 | 25.75 | 25.78 | 25.71 | 25.75 | 41,063 | +0.11(+0.43%) |
Nov 17, 2015 | 25.75 | 25.81 | 25.63 | 25.64 | 40,922 | -0.08(-0.31%) |
Nov 16, 2015 | 25.76 | 25.87 | 25.55 | 25.72 | 145,715 | -0.09(-0.34%) |
Nov 13, 2015 | 25.84 | 25.89 | 25.77 | 25.81 | 26,084 | -0.01(-0.05%) |
Nov 12, 2015 | 25.82 | 25.84 | 25.71 | 25.82 | 39,757 | +0.09(+0.35%) |
Nov 11, 2015 | 25.71 | 25.79 | 25.66 | 25.73 | 33,367 | +0.06(+0.23%) |
Nov 10, 2015 | 25.78 | 25.80 | 25.57 | 25.67 | 68,358 | -0.03(-0.12%) |
Nov 09, 2015 | 25.82 | 25.82 | 25.62 | 25.70 | 70,087 | -0.07(-0.27%) |
Nov 06, 2015 | 26.00 | 26.00 | 25.75 | 25.77 | 72,389 | -0.21(-0.81%) |
Nov 05, 2015 | 26.05 | 26.08 | 25.97 | 25.98 | 42,858 | -0.05(-0.19%) |
Nov 04, 2015 | 25.99 | 26.05 | 25.91 | 26.03 | 89,850 | +0.05(+0.19%) |
Nov 03, 2015 | 25.94 | 25.98 | 25.89 | 25.98 | 33,389 | +0.09(+0.35%) |
Nov 02, 2015 | 25.89 | 25.94 | 25.81 | 25.89 | 23,771 | +0.09(+0.35%) |
Oct 30, 2015 | 25.84 | 25.88 | 25.80 | 25.80 | 29,963 | +0.00(+0.00%) |
Oct 29, 2015 | 25.93 | 25.94 | 25.78 | 25.80 | 86,792 | -0.12(-0.46%) |
Oct 28, 2015 | 25.94 | 25.94 | 25.86 | 25.92 | 45,086 | +0.10(+0.39%) |
Oct 27, 2015 | 25.97 | 25.98 | 25.77 | 25.82 | 52,496 | -0.11(-0.42%) |
Oct 26, 2015 | 25.94 | 25.95 | 25.83 | 25.93 | 28,161 | +0.02(+0.08%) |
Oct 23, 2015 | 25.89 | 25.96 | 25.81 | 25.91 | 31,449 | +0.08(+0.31%) |
Oct 22, 2015 | 25.83 | 25.87 | 25.74 | 25.83 | 43,215 | +0.12(+0.47%) |
Oct 21, 2015 | 25.69 | 25.81 | 25.64 | 25.71 | 42,692 | +0.02(+0.08%) |
Oct 20, 2015 | 25.66 | 25.69 | 25.57 | 25.69 | 50,359 | +0.05(+0.20%) |
Oct 19, 2015 | 25.51 | 25.64 | 25.46 | 25.64 | 38,725 | +0.19(+0.75%) |
Oct 16, 2015 | 25.49 | 25.50 | 25.39 | 25.45 | 39,475 | +0.00(+0.00%) |
Oct 15, 2015 | 25.57 | 25.57 | 25.41 | 25.45 | 98,363 | -0.07(-0.27%) |
Oct 14, 2015 | 25.54 | 25.54 | 25.45 | 25.52 | 22,397 | +0.00(+0.00%) |
Oct 13, 2015 | 25.44 | 25.52 | 25.43 | 25.52 | 25,207 | +0.03(+0.12%) |
Oct 12, 2015 | 25.50 | 25.53 | 25.43 | 25.49 | 18,511 | +0.04(+0.16%) |
Oct 09, 2015 | 25.45 | 25.50 | 25.41 | 25.45 | 63,435 | +0.05(+0.20%) |
Oct 08, 2015 | 25.43 | 25.45 | 25.38 | 25.40 | 35,440 | +0.05(+0.20%) |
Oct 07, 2015 | 25.46 | 25.52 | 25.34 | 25.35 | 47,987 | -0.09(-0.35%) |
Oct 06, 2015 | 25.41 | 25.47 | 25.38 | 25.44 | 37,017 | +0.07(+0.28%) |
Oct 05, 2015 | 25.49 | 25.49 | 25.32 | 25.37 | 68,782 | +0.04(+0.16%) |
Oct 02, 2015 | 25.40 | 25.40 | 25.30 | 25.33 | 34,818 | -0.02(-0.08%) |