Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.53 | 25.34 | 25.34 | 25.34 | 2,200 | +0.04(+0.17%) |
Dec 30, 2015 | 25.34 | 25.44 | 25.25 | 25.30 | 6,396 | +0.04(+0.16%) |
Dec 29, 2015 | 25.25 | 25.38 | 25.03 | 25.26 | 10,000 | +0.06(+0.24%) |
Dec 28, 2015 | 25.35 | 25.35 | 25.20 | 25.20 | 10,010 | -0.20(-0.79%) |
Dec 24, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | +0.02(+0.08%) |
Dec 23, 2015 | 25.28 | 25.69 | 25.28 | 25.38 | 2,781 | +0.10(+0.40%) |
Dec 22, 2015 | 25.54 | 25.54 | 25.22 | 25.28 | 6,175 | -0.02(-0.08%) |
Dec 21, 2015 | 25.54 | 25.54 | 24.75 | 25.30 | 4,080 | +0.05(+0.20%) |
Dec 18, 2015 | 25.02 | 25.30 | 25.00 | 25.25 | 4,539 | +0.07(+0.28%) |
Dec 17, 2015 | 25.10 | 25.23 | 25.10 | 25.18 | 7,062 | -0.02(-0.08%) |
Dec 16, 2015 | 25.08 | 25.20 | 24.97 | 25.20 | 7,202 | +0.20(+0.80%) |
Dec 15, 2015 | 25.04 | 25.04 | 25.00 | 25.00 | 7,822 | +0.00(+0.00%) |
Dec 14, 2015 | 25.15 | 25.15 | 25.00 | 25.00 | 19,510 | -0.13(-0.52%) |
Dec 11, 2015 | 25.24 | 25.36 | 25.06 | 25.13 | 12,459 | -0.09(-0.36%) |
Dec 10, 2015 | 25.21 | 25.35 | 25.20 | 25.22 | 5,932 | -0.06(-0.23%) |
Dec 09, 2015 | 25.25 | 25.35 | 25.25 | 25.28 | 10,445 | -0.00(-0.01%) |
Dec 08, 2015 | 25.31 | 25.31 | 25.26 | 25.28 | 2,292 | -0.15(-0.59%) |
Dec 07, 2015 | 25.28 | 25.43 | 25.28 | 25.43 | 3,643 | +0.00(+0.00%) |
Dec 04, 2015 | 25.38 | 25.43 | 25.36 | 25.43 | 6,817 | +0.04(+0.16%) |
Dec 03, 2015 | 25.39 | 25.39 | 25.27 | 25.39 | 2,923 | +0.00(+0.00%) |
Dec 02, 2015 | 25.27 | 25.39 | 25.27 | 25.39 | 5,137 | +0.00(+0.00%) |
Dec 01, 2015 | 25.37 | 25.39 | 25.29 | 25.39 | 2,636 | +0.02(+0.08%) |
Nov 30, 2015 | 25.21 | 25.39 | 25.20 | 25.37 | 8,292 | +0.07(+0.28%) |
Nov 25, 2015 | 25.26 | 25.30 | 25.30 | 25.30 | 1,600 | +0.05(+0.20%) |
Nov 24, 2015 | 25.30 | 25.31 | 25.15 | 25.25 | 10,444 | -0.05(-0.20%) |
Nov 23, 2015 | 25.33 | 25.34 | 25.30 | 25.30 | 4,710 | +0.01(+0.04%) |
Nov 20, 2015 | 25.28 | 25.29 | 25.25 | 25.29 | 7,676 | +0.04(+0.16%) |
Nov 19, 2015 | 25.25 | 25.28 | 25.15 | 25.25 | 2,405 | +0.01(+0.04%) |
Nov 18, 2015 | 25.24 | 25.25 | 25.24 | 25.24 | 2,100 | +0.00(+0.00%) |
Nov 17, 2015 | 25.29 | 25.29 | 25.15 | 25.24 | 3,155 | +0.13(+0.52%) |
Nov 16, 2015 | 25.11 | 25.19 | 25.10 | 25.11 | 11,360 | -0.09(-0.36%) |
Nov 13, 2015 | 25.19 | 25.20 | 25.07 | 25.20 | 15,500 | +0.01(+0.04%) |
Nov 12, 2015 | 25.20 | 25.20 | 25.10 | 25.19 | 5,870 | +0.01(+0.04%) |
Nov 11, 2015 | 25.18 | 25.18 | 25.18 | 25.18 | 180 | -0.02(-0.08%) |
Nov 10, 2015 | 25.30 | 25.35 | 25.18 | 25.20 | 7,015 | +0.06(+0.24%) |
Nov 09, 2015 | 25.10 | 25.20 | 25.10 | 25.14 | 5,376 | +0.05(+0.20%) |
Nov 06, 2015 | 25.10 | 25.10 | 25.06 | 25.09 | 5,736 | -0.05(-0.20%) |
Nov 05, 2015 | 25.10 | 25.14 | 25.10 | 25.14 | 7,074 | +0.05(+0.20%) |
Nov 04, 2015 | 25.10 | 25.13 | 25.05 | 25.09 | 5,865 | -0.01(-0.04%) |
Nov 03, 2015 | 25.08 | 25.10 | 25.08 | 25.10 | 700 | +0.02(+0.08%) |
Nov 02, 2015 | 25.10 | 25.10 | 25.06 | 25.08 | 3,136 | -0.01(-0.04%) |
Oct 30, 2015 | 25.10 | 25.10 | 25.07 | 25.09 | 4,619 | +0.04(+0.16%) |
Oct 29, 2015 | 25.07 | 25.07 | 25.05 | 25.05 | 2,012 | -0.02(-0.08%) |
Oct 28, 2015 | 25.07 | 25.07 | 25.05 | 25.07 | 2,589 | +0.01(+0.04%) |
Oct 27, 2015 | 25.08 | 25.08 | 25.04 | 25.06 | 9,916 | -0.01(-0.04%) |
Oct 26, 2015 | 25.05 | 25.07 | 25.04 | 25.07 | 8,246 | +0.02(+0.08%) |
Oct 23, 2015 | 25.04 | 25.05 | 25.02 | 25.05 | 4,277 | +0.01(+0.04%) |
Oct 22, 2015 | 25.04 | 25.04 | 25.04 | 25.04 | 22,662 | +0.00(+0.00%) |
Oct 21, 2015 | 25.09 | 25.10 | 25.04 | 25.04 | 6,225 | -0.03(-0.12%) |
Oct 20, 2015 | 25.03 | 25.15 | 25.01 | 25.07 | 4,237 | +0.02(+0.08%) |
Oct 19, 2015 | 25.14 | 25.14 | 25.05 | 25.05 | 3,261 | +0.00(+0.00%) |
Oct 16, 2015 | 25.21 | 25.25 | 25.05 | 25.05 | 5,616 | -0.06(-0.24%) |
Oct 15, 2015 | 25.06 | 25.11 | 25.06 | 25.11 | 2,660 | +0.06(+0.24%) |
Oct 14, 2015 | 25.20 | 25.20 | 25.05 | 25.05 | 3,240 | -0.05(-0.20%) |
Oct 13, 2015 | 25.04 | 25.19 | 25.04 | 25.10 | 5,464 | -0.20(-0.79%) |
Oct 12, 2015 | 25.27 | 25.30 | 25.27 | 25.30 | 1,039 | +0.02(+0.08%) |
Oct 09, 2015 | 25.28 | 25.30 | 25.25 | 25.28 | 6,625 | +0.05(+0.22%) |
Oct 08, 2015 | 25.20 | 25.30 | 25.20 | 25.23 | 5,431 | +0.05(+0.22%) |
Oct 07, 2015 | 25.11 | 25.17 | 25.11 | 25.17 | 374 | -0.03(-0.12%) |
Oct 06, 2015 | 25.34 | 25.39 | 25.12 | 25.20 | 5,598 | -0.12(-0.47%) |
Oct 05, 2015 | 25.39 | 25.46 | 25.20 | 25.32 | 3,107 | -0.06(-0.24%) |
Oct 02, 2015 | 25.10 | 25.64 | 25.10 | 25.38 | 11,500 | +0.32(+1.28%) |