Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.39 | 26.51 | 26.36 | 26.41 | 57,273 | -0.07(-0.25%) |
Nov 27, 2015 | 26.36 | 26.48 | 26.36 | 26.48 | 4,012 | +0.12(+0.47%) |
Nov 25, 2015 | 26.37 | 26.36 | 26.36 | 26.36 | 73,900 | +0.04(+0.15%) |
Nov 24, 2015 | 26.30 | 26.37 | 26.24 | 26.32 | 48,876 | -0.04(-0.14%) |
Nov 23, 2015 | 26.36 | 26.46 | 26.26 | 26.36 | 75,734 | +0.00(+0.00%) |
Nov 20, 2015 | 26.39 | 26.43 | 26.22 | 26.36 | 29,734 | +0.12(+0.47%) |
Nov 19, 2015 | 26.35 | 26.40 | 26.20 | 26.23 | 34,654 | -0.19(-0.70%) |
Nov 18, 2015 | 26.45 | 26.46 | 26.33 | 26.42 | 609,035 | +0.06(+0.23%) |
Nov 17, 2015 | 26.46 | 26.52 | 26.32 | 26.36 | 13,331 | -0.04(-0.14%) |
Nov 16, 2015 | 26.42 | 26.49 | 26.27 | 26.40 | 35,592 | +0.03(+0.11%) |
Nov 13, 2015 | 26.22 | 26.44 | 26.22 | 26.37 | 25,182 | -0.02(-0.07%) |
Nov 12, 2015 | 26.42 | 26.47 | 26.28 | 26.39 | 16,219 | +0.01(+0.04%) |
Nov 11, 2015 | 26.55 | 26.55 | 26.32 | 26.38 | 16,454 | -0.06(-0.22%) |
Nov 10, 2015 | 26.34 | 26.54 | 26.31 | 26.43 | 9,912 | +0.08(+0.29%) |
Nov 09, 2015 | 26.43 | 26.49 | 26.32 | 26.36 | 103,115 | -0.11(-0.40%) |
Nov 06, 2015 | 26.47 | 26.47 | 26.32 | 26.46 | 31,678 | +0.16(+0.62%) |
Nov 05, 2015 | 26.32 | 26.70 | 26.28 | 26.30 | 39,475 | -0.05(-0.18%) |
Nov 04, 2015 | 26.53 | 26.53 | 26.34 | 26.35 | 32,711 | -0.10(-0.36%) |
Nov 03, 2015 | 26.52 | 26.52 | 26.36 | 26.44 | 41,004 | +0.09(+0.33%) |
Nov 02, 2015 | 26.33 | 26.57 | 26.33 | 26.36 | 87,714 | +0.02(+0.07%) |
Oct 30, 2015 | 26.54 | 26.60 | 26.33 | 26.34 | 180,078 | -0.05(-0.18%) |
Oct 29, 2015 | 26.39 | 26.57 | 26.34 | 26.39 | 58,643 | +0.05(+0.18%) |
Oct 28, 2015 | 26.29 | 26.50 | 26.17 | 26.34 | 24,914 | +0.09(+0.33%) |
Oct 27, 2015 | 26.19 | 26.42 | 26.18 | 26.25 | 40,627 | +0.07(+0.26%) |
Oct 26, 2015 | 26.35 | 26.35 | 26.18 | 26.18 | 51,088 | -0.17(-0.66%) |
Oct 23, 2015 | 26.30 | 26.38 | 26.16 | 26.36 | 43,467 | +0.07(+0.25%) |
Oct 22, 2015 | 26.69 | 26.74 | 26.23 | 26.29 | 20,416 | -0.19(-0.72%) |
Oct 21, 2015 | 26.71 | 26.71 | 26.27 | 26.48 | 41,970 | -0.04(-0.14%) |
Oct 20, 2015 | 26.53 | 26.67 | 26.49 | 26.52 | 49,884 | -0.04(-0.14%) |
Oct 19, 2015 | 26.56 | 26.63 | 26.44 | 26.56 | 17,481 | +0.00(+0.00%) |
Oct 16, 2015 | 26.41 | 26.56 | 26.37 | 26.56 | 16,247 | -0.08(-0.29%) |
Oct 15, 2015 | 26.63 | 26.63 | 26.44 | 26.63 | 176,981 | +0.16(+0.61%) |
Oct 14, 2015 | 26.47 | 26.57 | 26.42 | 26.47 | 21,977 | -0.05(-0.20%) |
Oct 13, 2015 | 26.57 | 26.60 | 26.48 | 26.52 | 14,051 | +0.03(+0.13%) |
Oct 12, 2015 | 26.57 | 26.57 | 26.41 | 26.49 | 24,377 | -0.06(-0.22%) |
Oct 09, 2015 | 26.55 | 26.56 | 26.42 | 26.55 | 15,006 | +0.04(+0.14%) |
Oct 08, 2015 | 26.43 | 26.53 | 26.32 | 26.51 | 13,644 | +0.00(+0.00%) |
Oct 07, 2015 | 26.57 | 26.57 | 26.33 | 26.51 | 441,315 | +0.08(+0.29%) |
Oct 06, 2015 | 26.69 | 26.74 | 26.33 | 26.43 | 19,076 | -0.13(-0.50%) |
Oct 05, 2015 | 26.59 | 26.60 | 26.41 | 26.57 | 63,311 | -0.07(-0.25%) |
Oct 02, 2015 | 26.86 | 26.87 | 26.01 | 26.63 | 96,495 | +0.22(+0.83%) |
Oct 01, 2015 | 26.63 | 26.63 | 25.43 | 26.41 | 16,409 | -0.15(-0.58%) |
Sep 30, 2015 | 26.54 | 26.58 | 26.32 | 26.57 | 52,287 | +0.09(+0.32%) |
Sep 29, 2015 | 26.52 | 26.54 | 26.33 | 26.48 | 14,665 | +0.18(+0.69%) |
Sep 28, 2015 | 26.50 | 26.65 | 26.30 | 26.30 | 122,139 | -0.37(-1.40%) |
Sep 25, 2015 | 27.07 | 27.21 | 26.67 | 26.67 | 30,118 | -0.25(-0.92%) |
Sep 24, 2015 | 26.94 | 26.98 | 26.76 | 26.92 | 19,625 | +0.05(+0.18%) |
Sep 23, 2015 | 27.02 | 27.16 | 26.87 | 26.87 | 25,731 | -0.04(-0.14%) |
Sep 22, 2015 | 26.87 | 27.00 | 26.87 | 26.91 | 122,337 | -0.16(-0.60%) |
Sep 21, 2015 | 27.12 | 27.12 | 26.98 | 27.07 | 24,350 | +0.01(+0.05%) |
Sep 18, 2015 | 26.97 | 27.16 | 26.97 | 27.06 | 51,794 | -0.01(-0.05%) |
Sep 17, 2015 | 26.97 | 27.21 | 26.97 | 27.07 | 18,193 | -0.07(-0.25%) |
Sep 16, 2015 | 27.23 | 27.23 | 27.05 | 27.14 | 20,298 | -0.01(-0.04%) |
Sep 15, 2015 | 27.21 | 27.21 | 27.01 | 27.15 | 24,197 | +0.10(+0.35%) |
Sep 14, 2015 | 27.21 | 27.21 | 27.05 | 27.05 | 17,999 | -0.07(-0.25%) |
Sep 11, 2015 | 27.02 | 27.14 | 26.97 | 27.12 | 14,577 | +0.07(+0.25%) |
Sep 10, 2015 | 27.05 | 27.10 | 26.96 | 27.05 | 25,537 | +0.05(+0.18%) |
Sep 09, 2015 | 27.33 | 27.45 | 26.97 | 27.01 | 95,958 | -0.14(-0.53%) |
Sep 08, 2015 | 27.14 | 27.15 | 27.00 | 27.15 | 163,744 | +0.12(+0.46%) |
Sep 04, 2015 | 26.81 | 27.03 | 27.03 | 27.03 | 14,445 | -0.03(-0.11%) |
Sep 03, 2015 | 26.99 | 27.06 | 26.84 | 27.05 | 6,081 | +0.23(+0.85%) |
Sep 02, 2015 | 26.80 | 26.96 | 26.79 | 26.83 | 13,691 | -0.15(-0.57%) |