Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.30 | 26.41 | 25.82 | 26.13 | 158,373 | -0.12(-0.48%) |
Nov 27, 2015 | 26.05 | 26.36 | 25.90 | 26.26 | 61,190 | +0.20(+0.75%) |
Nov 25, 2015 | 25.97 | 26.06 | 26.06 | 26.06 | 62,076 | +0.07(+0.25%) |
Nov 24, 2015 | 25.68 | 26.04 | 25.54 | 26.00 | 57,990 | +0.05(+0.19%) |
Nov 23, 2015 | 25.85 | 26.27 | 25.85 | 25.95 | 100,882 | +0.05(+0.21%) |
Nov 20, 2015 | 25.81 | 26.04 | 25.72 | 25.90 | 91,948 | +0.19(+0.74%) |
Nov 19, 2015 | 25.65 | 25.86 | 25.60 | 25.71 | 113,220 | -0.03(-0.13%) |
Nov 18, 2015 | 25.55 | 25.87 | 25.35 | 25.74 | 168,954 | +0.17(+0.68%) |
Nov 17, 2015 | 25.39 | 25.84 | 24.99 | 25.56 | 125,250 | +0.29(+1.14%) |
Nov 16, 2015 | 24.98 | 25.41 | 24.98 | 25.28 | 195,582 | -0.07(-0.28%) |
Nov 13, 2015 | 25.65 | 25.94 | 25.30 | 25.35 | 128,750 | -0.53(-2.06%) |
Nov 12, 2015 | 25.80 | 25.96 | 25.30 | 25.88 | 153,752 | -0.18(-0.69%) |
Nov 11, 2015 | 26.11 | 26.35 | 25.92 | 26.06 | 88,454 | +0.05(+0.19%) |
Nov 10, 2015 | 25.75 | 26.08 | 25.69 | 26.01 | 82,828 | +0.23(+0.88%) |
Nov 09, 2015 | 26.12 | 26.24 | 25.60 | 25.78 | 105,671 | -0.34(-1.31%) |
Nov 06, 2015 | 25.37 | 26.18 | 25.08 | 26.12 | 98,213 | +0.70(+2.75%) |
Nov 05, 2015 | 25.07 | 25.62 | 25.06 | 25.42 | 106,721 | +0.39(+1.56%) |
Nov 04, 2015 | 24.91 | 25.25 | 24.84 | 25.03 | 110,210 | +0.12(+0.50%) |
Nov 03, 2015 | 24.82 | 25.00 | 24.51 | 24.91 | 86,860 | +0.02(+0.07%) |
Nov 02, 2015 | 24.39 | 25.06 | 24.38 | 24.89 | 115,349 | +0.50(+2.05%) |
Oct 30, 2015 | 24.89 | 25.06 | 24.31 | 24.39 | 133,845 | -0.60(-2.41%) |
Oct 29, 2015 | 25.30 | 25.44 | 24.94 | 24.99 | 46,236 | -0.41(-1.62%) |
Oct 28, 2015 | 24.28 | 25.41 | 24.28 | 25.41 | 165,220 | +1.11(+4.58%) |
Oct 27, 2015 | 24.89 | 25.16 | 24.10 | 24.29 | 207,036 | -0.45(-1.82%) |
Oct 26, 2015 | 24.98 | 25.16 | 24.72 | 24.74 | 120,934 | -0.41(-1.62%) |
Oct 23, 2015 | 24.81 | 25.28 | 24.66 | 25.15 | 72,999 | +0.43(+1.73%) |
Oct 22, 2015 | 24.57 | 25.05 | 24.57 | 24.72 | 57,567 | +0.28(+1.16%) |
Oct 21, 2015 | 24.55 | 24.73 | 24.41 | 24.44 | 88,498 | -0.10(-0.41%) |
Oct 20, 2015 | 24.25 | 24.68 | 24.25 | 24.54 | 50,650 | +0.18(+0.73%) |
Oct 19, 2015 | 24.44 | 24.68 | 24.35 | 24.36 | 54,969 | -0.22(-0.88%) |
Oct 16, 2015 | 24.49 | 24.82 | 23.99 | 24.58 | 118,984 | +0.13(+0.53%) |
Oct 15, 2015 | 23.68 | 24.45 | 23.68 | 24.45 | 161,319 | +0.84(+3.57%) |
Oct 14, 2015 | 24.09 | 24.20 | 23.55 | 23.61 | 64,036 | -0.43(-1.77%) |
Oct 13, 2015 | 24.22 | 24.34 | 23.94 | 24.03 | 39,436 | -0.24(-0.98%) |
Oct 12, 2015 | 24.03 | 24.36 | 23.86 | 24.27 | 40,225 | +0.26(+1.10%) |
Oct 09, 2015 | 24.24 | 24.38 | 23.89 | 24.01 | 53,406 | -0.24(-0.98%) |
Oct 08, 2015 | 23.96 | 24.24 | 23.89 | 24.24 | 99,765 | +0.29(+1.19%) |
Oct 07, 2015 | 23.61 | 24.03 | 23.54 | 23.96 | 119,515 | +0.39(+1.67%) |
Oct 06, 2015 | 24.04 | 24.04 | 23.53 | 23.56 | 145,125 | -0.44(-1.82%) |
Oct 05, 2015 | 24.15 | 24.27 | 23.96 | 24.00 | 141,113 | +0.02(+0.09%) |
Oct 02, 2015 | 24.66 | 24.66 | 23.42 | 23.98 | 130,529 | -0.97(-3.87%) |
Oct 01, 2015 | 24.43 | 25.00 | 24.13 | 24.95 | 366,827 | +0.57(+2.33%) |
Sep 30, 2015 | 24.23 | 24.51 | 24.17 | 24.38 | 130,851 | +0.20(+0.83%) |
Sep 29, 2015 | 23.91 | 24.28 | 23.83 | 24.18 | 172,029 | +0.22(+0.90%) |
Sep 28, 2015 | 23.17 | 24.09 | 23.17 | 23.96 | 413,374 | +0.70(+3.02%) |
Sep 25, 2015 | 23.14 | 23.42 | 23.10 | 23.26 | 98,252 | +0.34(+1.48%) |
Sep 24, 2015 | 22.62 | 23.05 | 22.55 | 22.92 | 85,701 | +0.22(+0.97%) |
Sep 23, 2015 | 22.54 | 22.75 | 22.45 | 22.70 | 53,680 | +0.25(+1.11%) |
Sep 22, 2015 | 22.40 | 22.57 | 22.36 | 22.45 | 78,338 | -0.11(-0.50%) |
Sep 21, 2015 | 22.29 | 22.72 | 22.19 | 22.56 | 104,499 | +0.26(+1.16%) |
Sep 18, 2015 | 22.30 | 22.44 | 22.05 | 22.31 | 131,511 | -0.27(-1.20%) |
Sep 17, 2015 | 22.59 | 22.97 | 22.25 | 22.58 | 174,559 | -0.07(-0.31%) |
Sep 16, 2015 | 22.56 | 22.76 | 22.27 | 22.65 | 129,938 | +0.12(+0.55%) |
Sep 15, 2015 | 22.24 | 22.59 | 22.24 | 22.52 | 40,683 | +0.25(+1.14%) |
Sep 14, 2015 | 22.20 | 22.33 | 22.09 | 22.27 | 106,905 | +0.07(+0.32%) |
Sep 11, 2015 | 22.01 | 22.22 | 22.01 | 22.20 | 43,492 | +0.02(+0.07%) |
Sep 10, 2015 | 22.18 | 22.29 | 22.05 | 22.18 | 41,894 | +0.14(+0.61%) |
Sep 09, 2015 | 22.24 | 22.24 | 21.95 | 22.05 | 67,885 | +0.00(+0.00%) |
Sep 08, 2015 | 21.92 | 22.12 | 21.71 | 22.05 | 89,778 | +0.48(+2.23%) |
Sep 04, 2015 | 21.45 | 21.57 | 21.57 | 21.57 | 76,117 | -0.10(-0.47%) |
Sep 03, 2015 | 21.78 | 21.97 | 21.67 | 21.67 | 57,575 | -0.16(-0.74%) |
Sep 02, 2015 | 21.68 | 21.85 | 21.45 | 21.83 | 102,542 | +0.33(+1.56%) |