Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.62 | 24.50 | 24.50 | 24.50 | 25,058 | -0.31(-1.24%) |
Dec 30, 2015 | 24.80 | 24.87 | 24.79 | 24.80 | 4,817 | -0.27(-1.07%) |
Dec 29, 2015 | 25.05 | 25.10 | 25.05 | 25.07 | 4,946 | +0.63(+2.58%) |
Dec 28, 2015 | 24.51 | 24.51 | 24.41 | 24.44 | 8,163 | -0.02(-0.09%) |
Dec 24, 2015 | 24.42 | 24.46 | 24.46 | 24.46 | 1,167 | -0.22(-0.91%) |
Dec 23, 2015 | 24.63 | 24.74 | 24.63 | 24.68 | 6,952 | +0.20(+0.81%) |
Dec 22, 2015 | 24.30 | 24.49 | 24.27 | 24.49 | 5,047 | +0.33(+1.36%) |
Dec 21, 2015 | 24.19 | 24.34 | 24.12 | 24.16 | 5,626 | -0.01(-0.03%) |
Dec 18, 2015 | 24.19 | 24.24 | 24.16 | 24.16 | 2,417 | -0.79(-3.16%) |
Dec 17, 2015 | 25.18 | 25.18 | 24.95 | 24.95 | 11,154 | +0.06(+0.24%) |
Dec 16, 2015 | 24.80 | 24.89 | 24.69 | 24.89 | 8,283 | +0.65(+2.67%) |
Dec 15, 2015 | 24.23 | 24.37 | 24.21 | 24.24 | 140,858 | +0.07(+0.31%) |
Dec 14, 2015 | 24.17 | 24.17 | 23.90 | 24.17 | 21,958 | +0.31(+1.30%) |
Dec 11, 2015 | 24.09 | 24.14 | 23.84 | 23.86 | 33,775 | -0.85(-3.45%) |
Dec 10, 2015 | 24.79 | 24.84 | 24.71 | 24.71 | 5,294 | +0.16(+0.65%) |
Dec 09, 2015 | 24.82 | 24.82 | 24.40 | 24.55 | 95,927 | -0.36(-1.46%) |
Dec 08, 2015 | 24.76 | 24.97 | 24.76 | 24.92 | 30,747 | -0.39(-1.54%) |
Dec 07, 2015 | 25.23 | 25.31 | 25.20 | 25.31 | 35,860 | -0.15(-0.59%) |
Dec 04, 2015 | 25.00 | 25.47 | 25.00 | 25.46 | 10,385 | +0.49(+1.98%) |
Dec 03, 2015 | 25.19 | 25.19 | 24.96 | 24.96 | 1,566 | -0.48(-1.90%) |
Dec 02, 2015 | 25.67 | 25.67 | 25.42 | 25.45 | 3,773 | +0.01(+0.04%) |
Dec 01, 2015 | 25.53 | 25.53 | 25.39 | 25.44 | 51,463 | +0.10(+0.40%) |
Nov 30, 2015 | 25.48 | 25.48 | 25.28 | 25.34 | 1,326 | -0.34(-1.31%) |
Nov 27, 2015 | 25.69 | 25.69 | 25.67 | 25.67 | 799 | -0.24(-0.94%) |
Nov 25, 2015 | 25.93 | 25.91 | 25.91 | 25.91 | 3,644 | -0.26(-1.00%) |
Nov 24, 2015 | 26.10 | 26.19 | 26.04 | 26.17 | 4,880 | -0.08(-0.32%) |
Nov 23, 2015 | 26.27 | 26.43 | 26.26 | 26.26 | 9,174 | -0.17(-0.63%) |
Nov 20, 2015 | 26.40 | 26.44 | 26.37 | 26.42 | 3,645 | -0.02(-0.09%) |
Nov 19, 2015 | 26.47 | 26.49 | 26.42 | 26.45 | 3,658 | -0.03(-0.10%) |
Nov 18, 2015 | 26.29 | 26.47 | 26.29 | 26.47 | 4,785 | +0.05(+0.18%) |
Nov 17, 2015 | 26.37 | 26.52 | 26.37 | 26.43 | 5,363 | -0.07(-0.27%) |
Nov 16, 2015 | 26.25 | 26.50 | 26.25 | 26.50 | 4,546 | +0.36(+1.38%) |
Nov 13, 2015 | 26.32 | 26.32 | 26.14 | 26.14 | 5,781 | -0.12(-0.46%) |
Nov 12, 2015 | 26.43 | 26.43 | 26.26 | 26.26 | 5,140 | -0.60(-2.22%) |
Nov 11, 2015 | 26.98 | 26.98 | 26.82 | 26.86 | 10,293 | +0.14(+0.51%) |
Nov 10, 2015 | 26.67 | 26.72 | 26.67 | 26.72 | 3,513 | +0.37(+1.41%) |
Nov 09, 2015 | 26.48 | 26.48 | 26.24 | 26.35 | 4,991 | +0.24(+0.91%) |
Nov 06, 2015 | 26.13 | 26.15 | 26.10 | 26.11 | 4,702 | +0.15(+0.58%) |
Nov 05, 2015 | 25.94 | 25.97 | 25.91 | 25.96 | 68,666 | +0.37(+1.44%) |
Nov 04, 2015 | 25.55 | 25.66 | 25.55 | 25.59 | 3,208 | -0.04(-0.16%) |
Nov 03, 2015 | 25.51 | 25.74 | 25.51 | 25.63 | 10,696 | +0.02(+0.07%) |
Nov 02, 2015 | 25.40 | 25.62 | 25.39 | 25.62 | 13,901 | +0.09(+0.35%) |
Oct 30, 2015 | 25.49 | 25.62 | 25.49 | 25.52 | 10,322 | -0.14(-0.56%) |
Oct 29, 2015 | 25.51 | 25.71 | 25.51 | 25.67 | 12,857 | -0.36(-1.37%) |
Oct 28, 2015 | 25.75 | 26.03 | 25.74 | 26.03 | 5,874 | +0.35(+1.38%) |
Oct 27, 2015 | 25.59 | 25.67 | 25.59 | 25.67 | 2,401 | -0.51(-1.93%) |
Oct 26, 2015 | 26.09 | 26.22 | 26.08 | 26.18 | 5,264 | -0.13(-0.49%) |
Oct 23, 2015 | 26.00 | 26.32 | 26.00 | 26.31 | 2,639 | +0.38(+1.48%) |
Oct 22, 2015 | 25.72 | 25.98 | 25.71 | 25.92 | 17,352 | +0.48(+1.91%) |
Oct 21, 2015 | 25.60 | 25.60 | 25.39 | 25.44 | 18,003 | +0.40(+1.60%) |
Oct 20, 2015 | 25.04 | 25.04 | 25.04 | 25.04 | 449 | +0.13(+0.52%) |
Oct 19, 2015 | 24.82 | 24.91 | 24.81 | 24.91 | 1,596 | -0.21(-0.85%) |
Oct 16, 2015 | 24.99 | 25.12 | 24.98 | 25.12 | 2,580 | +0.40(+1.62%) |
Oct 15, 2015 | 24.59 | 24.72 | 24.54 | 24.72 | 951 | +0.55(+2.28%) |
Oct 14, 2015 | 24.42 | 24.42 | 24.15 | 24.17 | 2,299 | -0.57(-2.32%) |
Oct 13, 2015 | 24.56 | 24.83 | 24.56 | 24.74 | 5,621 | -0.50(-1.97%) |
Oct 12, 2015 | 25.21 | 25.24 | 25.20 | 25.24 | 857 | -0.01(-0.06%) |
Oct 09, 2015 | 25.25 | 25.25 | 25.20 | 25.25 | 983 | -0.08(-0.31%) |
Oct 08, 2015 | 25.05 | 25.33 | 25.05 | 25.33 | 1,064 | +0.15(+0.61%) |
Oct 07, 2015 | 25.13 | 25.18 | 25.03 | 25.18 | 5,510 | +0.17(+0.67%) |
Oct 05, 2015 | 24.82 | 25.03 | 24.82 | 25.01 | 139 | +0.75(+3.10%) |
Oct 02, 2015 | 23.84 | 24.30 | 23.74 | 24.26 | 6,700 | +0.03(+0.13%) |