Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.79 | 24.85 | 24.55 | 24.61 | 134,825 | -0.05(-0.22%) |
Nov 27, 2015 | 24.68 | 24.69 | 24.60 | 24.66 | 2,373 | -0.27(-1.10%) |
Nov 25, 2015 | 25.03 | 24.94 | 24.94 | 24.94 | 98,141 | -0.05(-0.22%) |
Nov 24, 2015 | 24.65 | 25.12 | 24.65 | 24.99 | 175,438 | +0.37(+1.51%) |
Nov 23, 2015 | 24.59 | 24.92 | 24.55 | 24.62 | 13,958 | -0.04(-0.17%) |
Nov 20, 2015 | 25.16 | 25.16 | 24.61 | 24.66 | 32,966 | -0.44(-1.75%) |
Nov 19, 2015 | 25.16 | 25.27 | 24.90 | 25.10 | 34,976 | -0.18(-0.69%) |
Nov 18, 2015 | 25.10 | 25.35 | 24.90 | 25.28 | 33,895 | +0.34(+1.36%) |
Nov 17, 2015 | 25.16 | 25.30 | 24.90 | 24.94 | 61,502 | -0.29(-1.16%) |
Nov 16, 2015 | 24.34 | 25.23 | 24.34 | 25.23 | 60,786 | +0.89(+3.64%) |
Nov 13, 2015 | 24.26 | 24.44 | 23.90 | 24.34 | 25,920 | -0.03(-0.11%) |
Nov 12, 2015 | 24.62 | 24.62 | 24.37 | 24.37 | 85,869 | -0.59(-2.36%) |
Nov 11, 2015 | 25.49 | 25.49 | 24.82 | 24.96 | 24,145 | -0.51(-1.99%) |
Nov 10, 2015 | 25.41 | 25.58 | 25.30 | 25.47 | 56,676 | -0.03(-0.10%) |
Nov 09, 2015 | 25.85 | 25.99 | 25.39 | 25.49 | 13,674 | -0.38(-1.45%) |
Nov 06, 2015 | 26.09 | 26.09 | 25.52 | 25.87 | 36,664 | -0.46(-1.74%) |
Nov 05, 2015 | 26.62 | 26.66 | 26.14 | 26.33 | 12,446 | -0.38(-1.42%) |
Nov 04, 2015 | 27.27 | 27.27 | 26.51 | 26.71 | 18,026 | -0.49(-1.81%) |
Nov 03, 2015 | 27.00 | 27.39 | 26.76 | 27.20 | 94,785 | +0.29(+1.09%) |
Nov 02, 2015 | 26.65 | 26.99 | 26.60 | 26.91 | 410,523 | +0.16(+0.61%) |
Oct 30, 2015 | 26.63 | 26.97 | 26.41 | 26.74 | 390,307 | +0.20(+0.75%) |
Oct 29, 2015 | 26.16 | 26.60 | 26.16 | 26.54 | 32,603 | +0.38(+1.46%) |
Oct 28, 2015 | 26.04 | 26.24 | 25.84 | 26.16 | 61,382 | +0.69(+2.69%) |
Oct 27, 2015 | 25.75 | 25.75 | 25.19 | 25.48 | 14,675 | -0.45(-1.74%) |
Oct 26, 2015 | 26.38 | 26.38 | 25.93 | 25.93 | 27,289 | -0.56(-2.11%) |
Oct 23, 2015 | 26.60 | 26.88 | 26.38 | 26.49 | 22,525 | -0.06(-0.22%) |
Oct 22, 2015 | 27.00 | 27.00 | 26.35 | 26.55 | 196,517 | -0.39(-1.46%) |
Oct 21, 2015 | 27.39 | 27.43 | 26.94 | 26.94 | 21,254 | -0.49(-1.78%) |
Oct 20, 2015 | 27.45 | 27.63 | 27.36 | 27.43 | 28,602 | -0.04(-0.13%) |
Oct 19, 2015 | 27.65 | 27.65 | 27.32 | 27.47 | 14,957 | -0.36(-1.30%) |
Oct 16, 2015 | 27.79 | 27.88 | 27.63 | 27.83 | 34,545 | +0.09(+0.33%) |
Oct 15, 2015 | 27.23 | 27.75 | 27.05 | 27.74 | 109,116 | +0.45(+1.66%) |
Oct 14, 2015 | 27.29 | 27.39 | 27.05 | 27.29 | 83,162 | -0.04(-0.13%) |
Oct 13, 2015 | 27.48 | 27.65 | 27.30 | 27.32 | 13,257 | -0.25(-0.92%) |
Oct 12, 2015 | 27.92 | 27.92 | 27.44 | 27.57 | 5,676 | -0.49(-1.74%) |
Oct 09, 2015 | 28.37 | 28.37 | 27.99 | 28.06 | 16,433 | -0.13(-0.45%) |
Oct 08, 2015 | 27.97 | 28.30 | 27.65 | 28.19 | 82,727 | +0.22(+0.78%) |
Oct 07, 2015 | 27.61 | 28.13 | 27.59 | 27.97 | 29,825 | +0.60(+2.18%) |
Oct 06, 2015 | 27.30 | 27.61 | 27.29 | 27.38 | 7,756 | +0.10(+0.35%) |
Oct 05, 2015 | 26.38 | 27.29 | 26.38 | 27.28 | 18,823 | +1.12(+4.28%) |
Oct 02, 2015 | 24.99 | 26.16 | 24.99 | 26.16 | 103,099 | +0.95(+3.78%) |
Oct 01, 2015 | 24.89 | 25.28 | 24.74 | 25.21 | 117,965 | +0.70(+2.88%) |
Sep 30, 2015 | 23.78 | 24.55 | 23.73 | 24.50 | 112,518 | +0.98(+4.15%) |
Sep 29, 2015 | 24.41 | 24.56 | 23.43 | 23.53 | 126,520 | -0.78(-3.20%) |
Sep 28, 2015 | 25.44 | 25.44 | 24.22 | 24.30 | 10,721 | -1.36(-5.28%) |
Sep 25, 2015 | 25.71 | 25.84 | 25.59 | 25.66 | 12,614 | +0.02(+0.07%) |
Sep 24, 2015 | 25.64 | 25.64 | 25.04 | 25.64 | 6,884 | -0.14(-0.56%) |
Sep 23, 2015 | 26.44 | 26.65 | 25.79 | 25.79 | 23,649 | -0.81(-3.06%) |
Sep 22, 2015 | 26.96 | 26.96 | 26.49 | 26.60 | 22,486 | -0.42(-1.54%) |
Sep 21, 2015 | 26.85 | 27.12 | 26.78 | 27.01 | 21,728 | +0.31(+1.15%) |
Sep 18, 2015 | 26.67 | 26.87 | 26.65 | 26.71 | 38,055 | -0.23(-0.87%) |
Sep 17, 2015 | 26.87 | 27.43 | 26.80 | 26.94 | 47,262 | +0.04(+0.13%) |
Sep 16, 2015 | 26.51 | 26.94 | 26.44 | 26.91 | 115,257 | +0.56(+2.13%) |
Sep 15, 2015 | 26.24 | 26.47 | 26.20 | 26.35 | 19,634 | +0.15(+0.55%) |
Sep 14, 2015 | 26.38 | 26.38 | 26.13 | 26.20 | 83,140 | -0.19(-0.70%) |
Sep 11, 2015 | 26.40 | 26.49 | 26.29 | 26.39 | 115,074 | -0.65(-2.39%) |
Sep 10, 2015 | 27.19 | 27.25 | 27.01 | 27.03 | 180,695 | -0.13(-0.47%) |
Sep 09, 2015 | 27.77 | 27.79 | 27.16 | 27.16 | 147,896 | -0.49(-1.76%) |
Sep 08, 2015 | 27.68 | 27.72 | 27.47 | 27.65 | 85,120 | +0.28(+1.02%) |
Sep 04, 2015 | 27.32 | 27.37 | 27.37 | 27.37 | 16,270 | -0.39(-1.40%) |
Sep 03, 2015 | 27.65 | 28.19 | 27.56 | 27.75 | 50,168 | +0.18(+0.66%) |
Sep 02, 2015 | 27.81 | 27.81 | 27.24 | 27.57 | 16,651 | +0.11(+0.40%) |