Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.66 | 25.66 | 25.66 | 0 | +0.05(+0.20%) | |
Dec 30, 2015 | 25.60 | 25.74 | 25.50 | 25.61 | 58,785 | +0.05(+0.20%) |
Dec 29, 2015 | 25.50 | 25.59 | 25.46 | 25.56 | 36,003 | +0.07(+0.28%) |
Dec 28, 2015 | 25.37 | 25.49 | 25.33 | 25.49 | 99,918 | +0.02(+0.08%) |
Dec 24, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.04(-0.16%) | |
Dec 23, 2015 | 25.58 | 25.60 | 25.45 | 25.51 | 61,973 | -0.07(-0.27%) |
Dec 22, 2015 | 25.69 | 25.69 | 25.54 | 25.58 | 42,279 | -0.02(-0.08%) |
Dec 21, 2015 | 25.52 | 25.71 | 25.52 | 25.60 | 51,193 | +0.04(+0.16%) |
Dec 18, 2015 | 25.51 | 25.70 | 25.51 | 25.56 | 40,552 | -0.04(-0.16%) |
Dec 17, 2015 | 25.73 | 25.79 | 25.60 | 25.60 | 27,090 | -0.02(-0.08%) |
Dec 16, 2015 | 25.41 | 25.63 | 25.34 | 25.62 | 43,511 | +0.17(+0.67%) |
Dec 15, 2015 | 25.18 | 25.67 | 25.10 | 25.45 | 74,750 | +0.27(+1.07%) |
Dec 14, 2015 | 25.43 | 25.43 | 24.91 | 25.18 | 88,184 | -0.22(-0.87%) |
Dec 11, 2015 | 25.42 | 25.50 | 25.37 | 25.40 | 46,353 | -0.15(-0.59%) |
Dec 10, 2015 | 25.63 | 25.67 | 25.52 | 25.55 | 46,049 | -0.09(-0.35%) |
Dec 09, 2015 | 25.65 | 25.74 | 25.65 | 25.64 | 25,105 | -0.06(-0.23%) |
Dec 08, 2015 | 25.75 | 25.79 | 25.69 | 25.70 | 15,550 | -0.02(-0.08%) |
Dec 07, 2015 | 25.76 | 25.85 | 25.72 | 25.72 | 35,467 | -0.09(-0.35%) |
Dec 04, 2015 | 25.90 | 25.98 | 25.75 | 25.81 | 104,598 | -0.07(-0.27%) |
Dec 03, 2015 | 25.91 | 26.00 | 25.71 | 25.88 | 142,376 | +0.04(+0.15%) |
Dec 02, 2015 | 25.96 | 25.96 | 25.75 | 25.84 | 36,779 | -0.07(-0.27%) |
Dec 01, 2015 | 25.93 | 25.96 | 25.87 | 25.91 | 66,797 | +0.06(+0.23%) |
Nov 30, 2015 | 25.80 | 25.88 | 25.79 | 25.85 | 57,488 | +0.03(+0.12%) |
Nov 27, 2015 | 25.79 | 25.85 | 25.74 | 25.82 | 31,358 | +0.08(+0.31%) |
Nov 25, 2015 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Nov 24, 2015 | 25.95 | 25.97 | 25.80 | 25.83 | 74,747 | -0.12(-0.46%) |
Nov 23, 2015 | 25.90 | 25.95 | 54,140 | +0.00(+0.00%) | ||
Nov 20, 2015 | 25.92 | 25.96 | 25.85 | 25.95 | 29,003 | +0.13(+0.50%) |
Nov 19, 2015 | 25.85 | 25.90 | 25.81 | 25.82 | 61,851 | +0.02(+0.08%) |
Nov 18, 2015 | 25.72 | 25.90 | 25.72 | 25.80 | 57,490 | -0.29(-1.11%) |
Nov 17, 2015 | 26.19 | 26.20 | 26.05 | 26.09 | 50,635 | +0.04(+0.15%) |
Nov 16, 2015 | 26.43 | 26.67 | 25.94 | 26.05 | 60,555 | -0.36(-1.36%) |
Nov 13, 2015 | 26.37 | 26.43 | 26.26 | 26.41 | 49,461 | +0.06(+0.23%) |
Nov 12, 2015 | 26.40 | 26.40 | 26.26 | 26.35 | 56,961 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.45 | 26.15 | 26.43 | 95,152 | +0.14(+0.53%) |
Nov 10, 2015 | 26.14 | 26.31 | 26.10 | 26.29 | 116,207 | +0.24(+0.92%) |
Nov 09, 2015 | 25.70 | 26.12 | 25.62 | 26.05 | 99,002 | +0.34(+1.32%) |
Nov 06, 2015 | 25.84 | 25.84 | 25.62 | 25.71 | 123,547 | -0.14(-0.54%) |
Nov 05, 2015 | 25.65 | 26.00 | 25.65 | 25.85 | 137,734 | +0.23(+0.90%) |
Nov 04, 2015 | 25.60 | 25.69 | 25.20 | 25.62 | 195,912 | +0.04(+0.16%) |
Nov 03, 2015 | 25.84 | 25.91 | 25.55 | 25.58 | 211,841 | -0.32(-1.24%) |
Nov 02, 2015 | 25.88 | 26.12 | 25.81 | 25.90 | 57,983 | +0.08(+0.31%) |
Oct 30, 2015 | 25.92 | 25.92 | 25.45 | 25.82 | 162,417 | -0.04(-0.15%) |
Oct 29, 2015 | 26.08 | 26.15 | 25.79 | 25.86 | 122,972 | -0.60(-2.27%) |
Oct 28, 2015 | 26.35 | 26.61 | 26.32 | 26.46 | 51,172 | +0.11(+0.42%) |
Oct 27, 2015 | 26.25 | 26.35 | 26.16 | 26.35 | 30,412 | +0.10(+0.38%) |
Oct 26, 2015 | 26.02 | 26.25 | 26.01 | 26.25 | 24,136 | +0.27(+1.04%) |
Oct 23, 2015 | 26.08 | 26.13 | 25.96 | 25.98 | 20,844 | -0.07(-0.26%) |
Oct 22, 2015 | 26.00 | 26.06 | 26.00 | 26.05 | 48,291 | +0.06(+0.22%) |
Oct 21, 2015 | 25.95 | 26.00 | 25.94 | 25.99 | 30,556 | +0.09(+0.35%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.83 | 25.90 | 30,287 | +0.06(+0.23%) |
Oct 19, 2015 | 25.90 | 25.98 | 25.83 | 25.84 | 76,719 | -0.09(-0.35%) |
Oct 16, 2015 | 25.91 | 25.93 | 25.76 | 25.93 | 63,966 | +0.10(+0.39%) |
Oct 15, 2015 | 25.77 | 25.85 | 25.75 | 25.83 | 42,339 | +0.09(+0.35%) |
Oct 14, 2015 | 25.75 | 25.79 | 25.71 | 25.74 | 32,063 | +0.01(+0.04%) |
Oct 13, 2015 | 25.67 | 25.75 | 25.64 | 25.73 | 44,496 | +0.06(+0.23%) |
Oct 12, 2015 | 25.60 | 25.77 | 25.60 | 25.67 | 72,821 | +0.09(+0.35%) |
Oct 09, 2015 | 25.63 | 25.80 | 25.37 | 25.58 | 161,286 | -0.09(-0.35%) |
Oct 08, 2015 | 26.03 | 26.11 | 25.59 | 25.67 | 123,119 | -0.47(-1.80%) |
Oct 07, 2015 | 26.15 | 26.23 | 26.09 | 26.14 | 29,084 | +0.00(+0.00%) |
Oct 06, 2015 | 26.20 | 26.21 | 26.14 | 26.14 | 31,537 | -0.01(-0.04%) |
Oct 05, 2015 | 26.08 | 26.18 | 26.08 | 26.15 | 24,642 | +0.08(+0.31%) |
Oct 02, 2015 | 26.07 | 26.10 | 25.95 | 26.07 | 32,643 | -0.02(-0.08%) |