Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.39 | 26.57 | 26.24 | 26.32 | 551,208 | -0.07(-0.26%) |
Nov 27, 2015 | 26.09 | 26.43 | 26.03 | 26.39 | 391,192 | +0.27(+1.04%) |
Nov 25, 2015 | 26.09 | 26.12 | 26.12 | 26.12 | 271,276 | -0.01(-0.02%) |
Nov 24, 2015 | 25.95 | 26.15 | 25.68 | 26.12 | 169,041 | +0.06(+0.24%) |
Nov 23, 2015 | 25.94 | 26.24 | 25.92 | 26.06 | 169,577 | +0.13(+0.50%) |
Nov 20, 2015 | 25.69 | 26.03 | 25.69 | 25.93 | 238,715 | +0.37(+1.45%) |
Nov 19, 2015 | 25.15 | 25.59 | 25.15 | 25.56 | 199,651 | +0.41(+1.65%) |
Nov 18, 2015 | 24.91 | 25.32 | 24.90 | 25.15 | 418,456 | +0.31(+1.27%) |
Nov 17, 2015 | 24.91 | 25.16 | 24.75 | 24.83 | 392,232 | -0.10(-0.42%) |
Nov 16, 2015 | 24.88 | 25.09 | 24.60 | 24.94 | 442,640 | +0.06(+0.22%) |
Nov 13, 2015 | 25.15 | 25.39 | 24.83 | 24.88 | 283,902 | -0.31(-1.24%) |
Nov 12, 2015 | 25.35 | 25.54 | 25.11 | 25.20 | 274,195 | -0.22(-0.87%) |
Nov 11, 2015 | 25.54 | 25.69 | 25.36 | 25.42 | 212,874 | -0.06(-0.22%) |
Nov 10, 2015 | 25.14 | 25.52 | 25.04 | 25.47 | 241,570 | +0.34(+1.37%) |
Nov 09, 2015 | 25.77 | 25.95 | 24.96 | 25.13 | 239,492 | -0.77(-2.97%) |
Nov 06, 2015 | 26.33 | 26.34 | 25.58 | 25.90 | 643,249 | -0.66(-2.50%) |
Nov 05, 2015 | 26.52 | 26.60 | 26.37 | 26.56 | 290,102 | +0.02(+0.09%) |
Nov 04, 2015 | 26.76 | 26.86 | 26.49 | 26.54 | 382,277 | -0.08(-0.30%) |
Nov 03, 2015 | 26.61 | 26.77 | 26.17 | 26.62 | 325,656 | +0.04(+0.14%) |
Nov 02, 2015 | 26.28 | 26.68 | 26.20 | 26.58 | 294,791 | +0.24(+0.91%) |
Oct 30, 2015 | 26.71 | 26.78 | 26.28 | 26.34 | 290,550 | -0.33(-1.22%) |
Oct 29, 2015 | 26.86 | 26.94 | 26.54 | 26.67 | 286,865 | -0.26(-0.96%) |
Oct 28, 2015 | 26.72 | 27.00 | 26.57 | 26.92 | 408,368 | +0.23(+0.85%) |
Oct 27, 2015 | 26.92 | 27.10 | 26.63 | 26.70 | 412,370 | -0.27(-1.00%) |
Oct 26, 2015 | 27.21 | 27.34 | 26.80 | 26.97 | 253,463 | -0.21(-0.77%) |
Oct 23, 2015 | 27.50 | 27.56 | 26.97 | 27.18 | 185,737 | -0.26(-0.94%) |
Oct 22, 2015 | 27.32 | 27.43 | 27.18 | 27.43 | 200,538 | +0.25(+0.93%) |
Oct 21, 2015 | 27.13 | 27.30 | 27.05 | 27.18 | 207,815 | +0.09(+0.34%) |
Oct 20, 2015 | 27.23 | 27.27 | 27.01 | 27.09 | 149,417 | -0.09(-0.34%) |
Oct 19, 2015 | 26.76 | 27.18 | 26.76 | 27.18 | 167,544 | +0.40(+1.49%) |
Oct 16, 2015 | 26.64 | 26.93 | 26.51 | 26.78 | 224,335 | +0.23(+0.88%) |
Oct 15, 2015 | 26.47 | 26.55 | 26.18 | 26.55 | 368,388 | +0.17(+0.63%) |
Oct 14, 2015 | 26.86 | 27.05 | 26.35 | 26.39 | 244,332 | -0.48(-1.80%) |
Oct 13, 2015 | 27.13 | 27.26 | 26.76 | 26.87 | 224,781 | -0.27(-0.99%) |
Oct 12, 2015 | 26.86 | 27.33 | 26.82 | 27.14 | 236,463 | +0.23(+0.86%) |
Oct 09, 2015 | 27.11 | 27.24 | 26.72 | 26.91 | 158,119 | -0.20(-0.72%) |
Oct 08, 2015 | 27.04 | 27.22 | 26.84 | 27.10 | 254,152 | +0.02(+0.07%) |
Oct 07, 2015 | 26.66 | 27.21 | 26.53 | 27.08 | 394,882 | +0.50(+1.87%) |
Oct 06, 2015 | 26.77 | 26.94 | 26.52 | 26.59 | 233,886 | -0.17(-0.64%) |
Oct 05, 2015 | 26.41 | 26.79 | 26.32 | 26.76 | 131,961 | +0.47(+1.77%) |
Oct 02, 2015 | 25.99 | 26.29 | 25.69 | 26.29 | 455,241 | +0.23(+0.89%) |
Oct 01, 2015 | 26.18 | 26.38 | 25.98 | 26.06 | 518,636 | -0.06(-0.23%) |
Sep 30, 2015 | 26.24 | 26.38 | 25.92 | 26.12 | 476,665 | +0.03(+0.12%) |
Sep 29, 2015 | 25.95 | 26.19 | 25.87 | 26.09 | 227,703 | +0.18(+0.69%) |
Sep 28, 2015 | 26.17 | 26.18 | 25.74 | 25.91 | 235,461 | -0.36(-1.35%) |
Sep 25, 2015 | 25.96 | 26.44 | 25.84 | 26.27 | 260,253 | +0.37(+1.42%) |
Sep 24, 2015 | 26.02 | 26.20 | 25.80 | 25.90 | 245,686 | -0.18(-0.68%) |
Sep 23, 2015 | 26.02 | 26.26 | 25.93 | 26.08 | 234,693 | +0.18(+0.71%) |
Sep 22, 2015 | 25.90 | 26.12 | 25.83 | 25.90 | 336,495 | -0.13(-0.52%) |
Sep 21, 2015 | 26.01 | 26.51 | 25.92 | 26.03 | 315,698 | +0.50(+1.94%) |
Sep 18, 2015 | 25.06 | 25.75 | 25.03 | 25.54 | 466,358 | +0.23(+0.90%) |
Sep 17, 2015 | 24.63 | 25.50 | 24.50 | 25.31 | 338,968 | +0.71(+2.87%) |
Sep 16, 2015 | 24.74 | 24.85 | 24.55 | 24.60 | 601,655 | -0.13(-0.54%) |
Sep 15, 2015 | 24.58 | 24.83 | 24.31 | 24.74 | 266,775 | +0.33(+1.35%) |
Sep 14, 2015 | 24.03 | 24.43 | 24.03 | 24.41 | 391,108 | +0.42(+1.75%) |
Sep 11, 2015 | 23.66 | 24.06 | 23.66 | 23.99 | 945,128 | +0.27(+1.16%) |
Sep 10, 2015 | 23.80 | 23.99 | 23.56 | 23.71 | 482,539 | -0.10(-0.41%) |
Sep 09, 2015 | 24.26 | 24.31 | 23.78 | 23.81 | 204,134 | -0.30(-1.24%) |
Sep 08, 2015 | 24.21 | 24.30 | 24.04 | 24.11 | 240,136 | +0.21(+0.87%) |
Sep 04, 2015 | 24.19 | 23.90 | 23.90 | 23.90 | 401,016 | -0.48(-1.98%) |
Sep 03, 2015 | 24.41 | 24.52 | 24.27 | 24.38 | 212,178 | +0.02(+0.10%) |
Sep 02, 2015 | 24.42 | 24.63 | 24.23 | 24.36 | 469,967 | +0.10(+0.43%) |