Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.12 | 26.24 | 26.09 | 26.09 | 698,459 | +0.05(+0.19%) |
Nov 27, 2015 | 26.09 | 26.13 | 26.03 | 26.04 | 162,361 | -0.02(-0.06%) |
Nov 25, 2015 | 26.16 | 26.06 | 26.06 | 26.06 | 598,015 | +0.14(+0.52%) |
Nov 24, 2015 | 25.78 | 25.99 | 25.78 | 25.92 | 566,986 | -0.10(-0.39%) |
Nov 23, 2015 | 26.08 | 26.15 | 25.96 | 26.02 | 614,745 | -0.27(-1.03%) |
Nov 20, 2015 | 26.52 | 26.54 | 26.27 | 26.29 | 524,130 | -0.17(-0.64%) |
Nov 19, 2015 | 26.47 | 26.53 | 26.38 | 26.46 | 723,079 | +0.10(+0.38%) |
Nov 18, 2015 | 26.29 | 26.39 | 26.19 | 26.36 | 547,553 | +0.19(+0.71%) |
Nov 17, 2015 | 26.18 | 26.28 | 26.12 | 26.18 | 497,395 | +0.04(+0.16%) |
Nov 16, 2015 | 25.86 | 26.13 | 25.82 | 26.13 | 610,435 | +0.28(+1.08%) |
Nov 13, 2015 | 25.96 | 25.99 | 25.84 | 25.85 | 1,101,253 | -0.26(-1.00%) |
Nov 12, 2015 | 26.14 | 26.38 | 26.10 | 26.12 | 671,004 | -0.25(-0.96%) |
Nov 11, 2015 | 26.50 | 26.52 | 26.35 | 26.37 | 1,645,601 | +0.08(+0.32%) |
Nov 10, 2015 | 26.18 | 26.29 | 26.15 | 26.28 | 491,970 | -0.15(-0.57%) |
Nov 09, 2015 | 26.46 | 26.50 | 26.34 | 26.44 | 1,152,200 | -0.30(-1.11%) |
Nov 06, 2015 | 26.68 | 26.73 | 26.58 | 26.73 | 620,887 | -0.20(-0.75%) |
Nov 05, 2015 | 27.00 | 27.00 | 26.82 | 26.94 | 882,188 | +0.04(+0.16%) |
Nov 04, 2015 | 27.09 | 27.10 | 26.84 | 26.89 | 499,726 | -0.14(-0.53%) |
Nov 03, 2015 | 26.88 | 27.05 | 26.82 | 27.04 | 547,802 | -0.09(-0.34%) |
Nov 02, 2015 | 27.03 | 27.14 | 27.00 | 27.13 | 493,052 | +0.30(+1.10%) |
Oct 30, 2015 | 26.85 | 27.04 | 26.83 | 26.83 | 585,454 | -0.11(-0.41%) |
Oct 29, 2015 | 26.77 | 26.95 | 26.77 | 26.94 | 375,633 | +0.05(+0.19%) |
Oct 28, 2015 | 26.94 | 27.09 | 26.66 | 26.89 | 709,797 | +0.18(+0.66%) |
Oct 27, 2015 | 26.77 | 26.86 | 26.66 | 26.72 | 608,250 | -0.23(-0.85%) |
Oct 26, 2015 | 27.07 | 27.10 | 26.94 | 26.94 | 701,596 | -0.24(-0.90%) |
Oct 23, 2015 | 27.15 | 27.21 | 27.09 | 27.19 | 567,317 | +0.24(+0.88%) |
Oct 22, 2015 | 26.72 | 27.04 | 26.69 | 26.95 | 732,289 | +0.30(+1.11%) |
Oct 21, 2015 | 26.87 | 26.90 | 26.66 | 26.66 | 482,817 | -0.25(-0.94%) |
Oct 20, 2015 | 26.98 | 27.02 | 26.88 | 26.91 | 386,785 | -0.08(-0.31%) |
Oct 19, 2015 | 27.07 | 27.07 | 26.92 | 26.99 | 420,117 | -0.15(-0.56%) |
Oct 16, 2015 | 27.12 | 27.17 | 27.04 | 27.15 | 690,890 | -0.07(-0.25%) |
Oct 15, 2015 | 26.79 | 27.21 | 26.77 | 27.21 | 562,170 | +0.38(+1.42%) |
Oct 14, 2015 | 26.78 | 26.88 | 26.72 | 26.83 | 1,284,487 | +0.10(+0.38%) |
Oct 13, 2015 | 26.74 | 26.86 | 26.70 | 26.73 | 1,404,036 | -0.18(-0.66%) |
Oct 12, 2015 | 26.86 | 26.94 | 26.83 | 26.91 | 1,238,459 | -0.03(-0.09%) |
Oct 09, 2015 | 26.96 | 27.03 | 26.83 | 26.94 | 963,330 | +0.06(+0.22%) |
Oct 08, 2015 | 26.49 | 26.91 | 26.48 | 26.88 | 1,183,917 | +0.29(+1.08%) |
Oct 07, 2015 | 26.63 | 26.74 | 26.38 | 26.59 | 1,272,574 | -0.19(-0.69%) |
Oct 06, 2015 | 26.67 | 26.85 | 26.67 | 26.77 | 1,253,610 | +0.15(+0.57%) |
Oct 05, 2015 | 26.36 | 26.63 | 26.36 | 26.62 | 1,028,426 | +0.45(+1.71%) |
Oct 02, 2015 | 25.82 | 26.18 | 25.75 | 26.18 | 1,047,604 | +0.34(+1.31%) |
Oct 01, 2015 | 25.92 | 25.96 | 25.64 | 25.84 | 1,719,264 | +0.00(+0.00%) |
Sep 30, 2015 | 25.76 | 25.85 | 25.63 | 25.84 | 1,251,905 | +0.56(+2.20%) |
Sep 29, 2015 | 25.26 | 25.41 | 25.20 | 25.28 | 793,174 | +0.07(+0.27%) |
Sep 28, 2015 | 25.67 | 25.67 | 25.17 | 25.21 | 598,854 | -0.20(-0.80%) |
Sep 25, 2015 | 25.70 | 25.80 | 25.35 | 25.41 | 1,503,409 | +0.07(+0.27%) |
Sep 24, 2015 | 25.41 | 25.43 | 25.21 | 25.35 | 1,418,101 | -0.16(-0.63%) |
Sep 23, 2015 | 25.85 | 25.85 | 25.46 | 25.51 | 795,051 | -0.40(-1.53%) |
Sep 22, 2015 | 25.98 | 26.01 | 25.71 | 25.90 | 1,242,530 | -0.72(-2.70%) |
Sep 21, 2015 | 26.81 | 26.82 | 26.54 | 26.62 | 666,771 | -0.08(-0.32%) |
Sep 18, 2015 | 26.88 | 27.04 | 26.69 | 26.71 | 907,426 | -0.44(-1.62%) |
Sep 17, 2015 | 26.95 | 27.35 | 26.88 | 27.15 | 1,150,604 | +0.07(+0.25%) |
Sep 16, 2015 | 26.98 | 27.09 | 26.94 | 27.08 | 812,793 | +0.30(+1.10%) |
Sep 15, 2015 | 26.61 | 26.81 | 26.59 | 26.78 | 782,572 | +0.22(+0.83%) |
Sep 14, 2015 | 26.58 | 26.58 | 26.43 | 26.56 | 575,533 | -0.27(-1.01%) |
Sep 11, 2015 | 26.55 | 26.83 | 26.55 | 26.83 | 562,086 | +0.09(+0.35%) |
Sep 10, 2015 | 26.60 | 26.87 | 26.56 | 26.74 | 1,047,254 | +0.13(+0.48%) |
Sep 09, 2015 | 26.96 | 26.99 | 26.58 | 26.61 | 1,210,490 | -0.02(-0.06%) |
Sep 08, 2015 | 26.56 | 26.63 | 26.43 | 26.63 | 1,600,937 | +0.42(+1.61%) |
Sep 04, 2015 | 26.17 | 26.21 | 26.21 | 26.21 | 808,641 | -0.34(-1.27%) |
Sep 03, 2015 | 26.61 | 26.72 | 26.47 | 26.55 | 969,646 | +0.13(+0.48%) |
Sep 02, 2015 | 26.49 | 26.50 | 26.18 | 26.42 | 1,434,638 | +0.17(+0.64%) |