Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.92 | 26.06 | 25.70 | 25.77 | 2,008,124 | -0.10(-0.39%) |
Nov 27, 2015 | 25.57 | 25.90 | 25.57 | 25.87 | 676,648 | +0.25(+0.99%) |
Nov 25, 2015 | 25.71 | 25.61 | 25.61 | 25.61 | 833,876 | -0.04(-0.16%) |
Nov 24, 2015 | 25.47 | 25.67 | 25.27 | 25.65 | 1,753,506 | +0.01(+0.05%) |
Nov 23, 2015 | 25.66 | 25.78 | 25.55 | 25.64 | 1,413,051 | +0.01(+0.05%) |
Nov 20, 2015 | 25.43 | 25.68 | 25.33 | 25.63 | 1,682,921 | +0.26(+1.03%) |
Nov 19, 2015 | 25.15 | 25.41 | 25.07 | 25.37 | 1,731,413 | +0.25(+1.01%) |
Nov 18, 2015 | 24.80 | 25.13 | 24.76 | 25.11 | 1,573,699 | +0.32(+1.30%) |
Nov 17, 2015 | 24.63 | 24.92 | 24.53 | 24.79 | 1,555,067 | +0.07(+0.30%) |
Nov 16, 2015 | 24.43 | 24.72 | 24.34 | 24.72 | 1,886,387 | +0.28(+1.15%) |
Nov 13, 2015 | 24.59 | 24.74 | 24.21 | 24.43 | 1,732,930 | -0.06(-0.25%) |
Nov 12, 2015 | 24.64 | 24.82 | 24.48 | 24.50 | 5,709,018 | -0.19(-0.79%) |
Nov 11, 2015 | 24.60 | 24.84 | 24.43 | 24.69 | 1,570,480 | +0.13(+0.55%) |
Nov 10, 2015 | 24.12 | 24.56 | 24.11 | 24.56 | 2,916,011 | +0.47(+1.95%) |
Nov 09, 2015 | 24.37 | 24.39 | 23.90 | 24.09 | 2,447,313 | -0.34(-1.40%) |
Nov 06, 2015 | 25.53 | 25.53 | 24.34 | 24.43 | 2,554,374 | -1.42(-5.50%) |
Nov 05, 2015 | 25.65 | 26.03 | 25.49 | 25.85 | 1,788,446 | +0.17(+0.65%) |
Nov 04, 2015 | 25.91 | 25.98 | 25.50 | 25.68 | 1,536,285 | -0.23(-0.88%) |
Nov 03, 2015 | 25.43 | 25.94 | 25.33 | 25.91 | 2,300,852 | +0.09(+0.36%) |
Nov 02, 2015 | 25.44 | 25.85 | 25.41 | 25.82 | 1,549,665 | +0.36(+1.39%) |
Oct 30, 2015 | 25.74 | 25.91 | 25.45 | 25.46 | 2,726,938 | -0.27(-1.04%) |
Oct 29, 2015 | 25.69 | 25.80 | 25.59 | 25.73 | 1,402,884 | -0.10(-0.39%) |
Oct 28, 2015 | 25.59 | 25.95 | 25.21 | 25.83 | 2,845,287 | +0.27(+1.06%) |
Oct 27, 2015 | 25.52 | 25.72 | 25.38 | 25.56 | 2,352,498 | -0.09(-0.34%) |
Oct 26, 2015 | 25.49 | 25.66 | 25.37 | 25.64 | 1,190,114 | +0.08(+0.31%) |
Oct 23, 2015 | 25.74 | 25.84 | 25.31 | 25.56 | 1,500,463 | -0.22(-0.85%) |
Oct 22, 2015 | 25.47 | 25.84 | 25.44 | 25.78 | 1,527,314 | +0.47(+1.86%) |
Oct 21, 2015 | 25.50 | 25.60 | 25.25 | 25.31 | 1,144,744 | -0.08(-0.31%) |
Oct 20, 2015 | 25.25 | 25.41 | 25.21 | 25.39 | 1,227,643 | +0.04(+0.16%) |
Oct 19, 2015 | 24.95 | 25.36 | 24.91 | 25.35 | 1,286,973 | +0.38(+1.54%) |
Oct 16, 2015 | 24.84 | 25.06 | 24.80 | 24.97 | 1,214,173 | +0.18(+0.72%) |
Oct 15, 2015 | 24.76 | 24.80 | 24.56 | 24.79 | 1,161,010 | +0.10(+0.40%) |
Oct 14, 2015 | 24.72 | 24.86 | 24.62 | 24.69 | 2,235,991 | +0.00(+0.00%) |
Oct 13, 2015 | 24.72 | 24.85 | 24.60 | 24.69 | 1,329,073 | -0.08(-0.32%) |
Oct 12, 2015 | 24.74 | 25.06 | 24.64 | 24.77 | 1,141,360 | +0.15(+0.59%) |
Oct 09, 2015 | 24.59 | 24.66 | 24.41 | 24.62 | 1,659,236 | +0.02(+0.08%) |
Oct 08, 2015 | 24.52 | 24.67 | 24.40 | 24.60 | 1,140,729 | +0.10(+0.41%) |
Oct 07, 2015 | 24.27 | 24.52 | 24.18 | 24.50 | 1,482,623 | +0.28(+1.15%) |
Oct 06, 2015 | 24.33 | 24.43 | 24.17 | 24.23 | 1,403,964 | -0.15(-0.62%) |
Oct 05, 2015 | 24.13 | 24.45 | 24.13 | 24.38 | 1,582,807 | +0.35(+1.46%) |
Oct 02, 2015 | 23.95 | 24.03 | 23.52 | 24.03 | 2,496,170 | +0.02(+0.08%) |
Oct 01, 2015 | 24.17 | 24.17 | 23.82 | 24.01 | 1,653,890 | -0.02(-0.08%) |
Sep 30, 2015 | 24.10 | 24.21 | 23.88 | 24.03 | 2,225,445 | +0.07(+0.30%) |
Sep 29, 2015 | 23.70 | 24.01 | 23.56 | 23.95 | 1,547,532 | +0.35(+1.49%) |
Sep 28, 2015 | 24.01 | 24.07 | 23.42 | 23.60 | 1,481,318 | -0.41(-1.71%) |
Sep 25, 2015 | 24.03 | 24.27 | 23.88 | 24.01 | 1,513,315 | +0.01(+0.03%) |
Sep 24, 2015 | 24.25 | 24.39 | 23.89 | 24.01 | 1,409,222 | -0.31(-1.28%) |
Sep 23, 2015 | 24.16 | 24.40 | 24.11 | 24.32 | 1,497,522 | +0.21(+0.85%) |
Sep 22, 2015 | 24.15 | 24.29 | 24.03 | 24.11 | 1,772,640 | -0.20(-0.82%) |
Sep 21, 2015 | 24.26 | 24.51 | 24.15 | 24.31 | 1,818,058 | +0.12(+0.49%) |
Sep 18, 2015 | 23.83 | 24.56 | 23.83 | 24.19 | 2,962,305 | +0.17(+0.69%) |
Sep 17, 2015 | 23.67 | 24.35 | 23.55 | 24.03 | 1,920,902 | +0.34(+1.43%) |
Sep 16, 2015 | 23.24 | 23.77 | 23.20 | 23.69 | 1,374,555 | +0.46(+1.97%) |
Sep 15, 2015 | 23.11 | 23.27 | 22.91 | 23.23 | 1,588,250 | +0.14(+0.60%) |
Sep 14, 2015 | 23.13 | 23.21 | 23.09 | 23.09 | 951,813 | +0.03(+0.11%) |
Sep 11, 2015 | 22.56 | 23.07 | 22.55 | 23.07 | 1,596,834 | +0.50(+2.20%) |
Sep 10, 2015 | 22.52 | 22.98 | 22.47 | 22.57 | 1,829,997 | +0.05(+0.21%) |
Sep 09, 2015 | 22.93 | 22.95 | 22.46 | 22.52 | 1,613,087 | -0.30(-1.31%) |
Sep 08, 2015 | 22.75 | 22.89 | 22.66 | 22.82 | 1,161,870 | +0.30(+1.35%) |
Sep 04, 2015 | 22.71 | 22.52 | 22.52 | 22.52 | 1,607,671 | -0.40(-1.76%) |
Sep 03, 2015 | 22.97 | 23.07 | 22.80 | 22.92 | 1,454,503 | +0.07(+0.29%) |
Sep 02, 2015 | 23.00 | 23.05 | 22.68 | 22.85 | 2,234,255 | +0.13(+0.58%) |