Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.15 | 25.20 | 25.10 | 25.10 | 12,203 | -0.11(-0.42%) |
Nov 27, 2015 | 25.17 | 25.20 | 25.16 | 25.20 | 797 | -0.13(-0.53%) |
Nov 25, 2015 | 25.29 | 25.34 | 25.34 | 25.34 | 6,340 | +0.08(+0.31%) |
Nov 24, 2015 | 25.15 | 25.36 | 25.15 | 25.26 | 10,332 | -0.03(-0.11%) |
Nov 23, 2015 | 25.40 | 25.47 | 25.28 | 25.29 | 8,017 | -0.26(-1.00%) |
Nov 20, 2015 | 25.61 | 25.61 | 25.49 | 25.54 | 3,245 | +0.11(+0.45%) |
Nov 19, 2015 | 25.43 | 25.49 | 25.39 | 25.43 | 23,111 | +0.19(+0.76%) |
Nov 18, 2015 | 25.10 | 25.26 | 25.07 | 25.24 | 8,480 | +0.13(+0.54%) |
Nov 17, 2015 | 25.17 | 25.18 | 25.10 | 25.10 | 14,095 | +0.13(+0.54%) |
Nov 16, 2015 | 24.78 | 25.04 | 24.78 | 24.97 | 51,331 | +0.23(+0.92%) |
Nov 13, 2015 | 24.80 | 24.80 | 24.70 | 24.74 | 8,420 | -0.06(-0.26%) |
Nov 12, 2015 | 24.95 | 24.96 | 24.80 | 24.80 | 5,702 | -0.18(-0.71%) |
Nov 11, 2015 | 24.97 | 25.03 | 24.91 | 24.98 | 20,679 | +0.25(+1.00%) |
Nov 10, 2015 | 24.65 | 24.75 | 24.64 | 24.73 | 5,314 | -0.04(-0.17%) |
Nov 09, 2015 | 24.93 | 24.93 | 24.68 | 24.78 | 15,505 | -0.45(-1.78%) |
Nov 06, 2015 | 25.34 | 25.34 | 25.18 | 25.22 | 8,510 | -0.27(-1.07%) |
Nov 05, 2015 | 25.46 | 25.50 | 25.53 | 25.50 | 2,974 | -0.03(-0.12%) |
Nov 04, 2015 | 25.65 | 25.65 | 25.47 | 25.53 | 48,517 | -0.35(-1.34%) |
Nov 03, 2015 | 25.76 | 25.93 | 25.74 | 25.88 | 78,171 | -0.10(-0.38%) |
Nov 02, 2015 | 25.89 | 26.00 | 25.89 | 25.98 | 6,843 | +0.03(+0.11%) |
Oct 30, 2015 | 25.97 | 26.02 | 25.95 | 25.95 | 7,042 | -0.04(-0.14%) |
Oct 29, 2015 | 25.93 | 25.98 | 25.91 | 25.98 | 6,257 | -0.13(-0.51%) |
Oct 28, 2015 | 26.16 | 26.29 | 26.02 | 26.12 | 5,605 | +0.06(+0.24%) |
Oct 27, 2015 | 26.16 | 26.16 | 26.04 | 26.05 | 3,094 | -0.11(-0.44%) |
Oct 26, 2015 | 26.19 | 26.24 | 26.15 | 26.17 | 7,600 | -0.12(-0.46%) |
Oct 23, 2015 | 26.20 | 26.30 | 26.20 | 26.29 | 4,256 | +0.19(+0.74%) |
Oct 22, 2015 | 25.91 | 26.15 | 25.91 | 26.10 | 18,944 | +0.41(+1.60%) |
Oct 21, 2015 | 25.86 | 25.86 | 25.68 | 25.68 | 5,901 | -0.16(-0.63%) |
Oct 20, 2015 | 25.83 | 25.86 | 25.77 | 25.85 | 242,610 | -0.08(-0.32%) |
Oct 19, 2015 | 25.88 | 25.97 | 25.81 | 25.93 | 6,094 | -0.02(-0.07%) |
Oct 16, 2015 | 25.93 | 26.00 | 25.90 | 25.95 | 4,940 | -0.02(-0.07%) |
Oct 15, 2015 | 25.77 | 25.97 | 25.77 | 25.97 | 9,403 | +0.38(+1.49%) |
Oct 14, 2015 | 25.56 | 25.68 | 25.56 | 25.59 | 10,512 | +0.10(+0.39%) |
Oct 13, 2015 | 25.44 | 25.60 | 25.43 | 25.49 | 5,376 | -0.22(-0.85%) |
Oct 12, 2015 | 25.66 | 25.70 | 25.65 | 25.70 | 9,864 | -0.02(-0.08%) |
Oct 09, 2015 | 25.82 | 25.82 | 25.66 | 25.73 | 4,847 | -0.04(-0.14%) |
Oct 08, 2015 | 25.55 | 25.80 | 25.55 | 25.76 | 2,424 | +0.23(+0.89%) |
Oct 07, 2015 | 25.59 | 25.59 | 25.41 | 25.54 | 64,545 | +0.10(+0.39%) |
Oct 06, 2015 | 25.45 | 25.56 | 25.44 | 25.44 | 25,466 | -0.16(-0.64%) |
Oct 05, 2015 | 25.46 | 25.60 | 25.46 | 25.60 | 9,871 | +0.49(+1.95%) |
Oct 02, 2015 | 24.71 | 25.12 | 24.71 | 25.11 | 28,308 | +0.30(+1.21%) |
Oct 01, 2015 | 24.97 | 24.97 | 24.73 | 24.81 | 7,684 | +0.08(+0.31%) |
Sep 30, 2015 | 24.72 | 24.75 | 24.60 | 24.73 | 11,297 | +0.33(+1.34%) |
Sep 29, 2015 | 24.49 | 24.53 | 24.36 | 24.41 | 11,327 | -0.08(-0.32%) |
Sep 28, 2015 | 24.71 | 24.71 | 24.45 | 24.48 | 22,207 | -0.28(-1.15%) |
Sep 25, 2015 | 24.90 | 24.95 | 24.77 | 24.77 | 67,877 | +0.36(+1.48%) |
Sep 24, 2015 | 24.27 | 24.44 | 24.21 | 24.41 | 10,951 | +0.11(+0.44%) |
Sep 23, 2015 | 24.29 | 24.37 | 24.22 | 24.30 | 5,357 | -0.06(-0.23%) |
Sep 22, 2015 | 24.35 | 24.39 | 24.27 | 24.36 | 7,566 | -0.38(-1.54%) |
Sep 21, 2015 | 24.71 | 24.78 | 24.62 | 24.74 | 12,759 | +0.03(+0.11%) |
Sep 18, 2015 | 24.87 | 24.87 | 24.71 | 24.71 | 9,708 | -0.11(-0.45%) |
Sep 17, 2015 | 24.70 | 24.99 | 24.66 | 24.82 | 12,024 | +0.04(+0.17%) |
Sep 16, 2015 | 24.66 | 24.78 | 24.66 | 24.78 | 4,623 | +0.09(+0.37%) |
Sep 15, 2015 | 24.52 | 24.69 | 24.48 | 24.69 | 37,545 | +0.03(+0.11%) |
Sep 14, 2015 | 24.63 | 24.68 | 24.60 | 24.66 | 14,219 | -0.04(-0.17%) |
Sep 11, 2015 | 24.54 | 24.70 | 24.50 | 24.70 | 3,059 | +0.26(+1.07%) |
Sep 10, 2015 | 24.40 | 24.58 | 24.35 | 24.44 | 12,677 | +0.22(+0.90%) |
Sep 09, 2015 | 24.57 | 24.57 | 24.23 | 24.23 | 7,347 | -0.28(-1.15%) |
Sep 08, 2015 | 24.44 | 24.51 | 24.34 | 24.51 | 26,689 | +0.58(+2.42%) |
Sep 04, 2015 | 23.95 | 23.93 | 23.93 | 23.93 | 6,949 | -0.40(-1.65%) |
Sep 03, 2015 | 24.37 | 24.49 | 24.28 | 24.33 | 20,299 | +0.03(+0.12%) |
Sep 02, 2015 | 24.34 | 24.41 | 24.16 | 24.30 | 92,183 | +0.23(+0.97%) |