Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.31 | 27.36 | 27.19 | 27.23 | 13,465 | -0.11(-0.39%) |
Nov 27, 2015 | 27.27 | 27.36 | 27.27 | 27.34 | 3,321 | +0.01(+0.05%) |
Nov 25, 2015 | 27.31 | 27.33 | 27.33 | 27.33 | 11,236 | -0.00(-0.01%) |
Nov 24, 2015 | 27.16 | 27.33 | 27.08 | 27.33 | 12,921 | +0.09(+0.32%) |
Nov 23, 2015 | 27.27 | 27.31 | 27.17 | 27.24 | 18,974 | +0.04(+0.14%) |
Nov 20, 2015 | 27.33 | 27.34 | 27.20 | 27.20 | 18,871 | +0.08(+0.28%) |
Nov 19, 2015 | 27.06 | 27.18 | 27.06 | 27.13 | 13,257 | +0.18(+0.65%) |
Nov 18, 2015 | 26.89 | 26.95 | 26.89 | 26.95 | 2,213 | +0.15(+0.57%) |
Nov 17, 2015 | 26.92 | 27.00 | 26.77 | 26.80 | 48,687 | -0.03(-0.11%) |
Nov 16, 2015 | 26.55 | 26.83 | 26.54 | 26.83 | 17,255 | +0.41(+1.54%) |
Nov 13, 2015 | 26.58 | 26.59 | 26.41 | 26.42 | 50,011 | -0.33(-1.23%) |
Nov 12, 2015 | 26.90 | 26.94 | 26.74 | 26.75 | 18,113 | -0.31(-1.14%) |
Nov 11, 2015 | 27.22 | 27.22 | 27.04 | 27.06 | 2,619 | -0.08(-0.30%) |
Nov 10, 2015 | 27.04 | 27.14 | 27.04 | 27.14 | 24,797 | -0.04(-0.14%) |
Nov 09, 2015 | 27.27 | 27.27 | 27.02 | 27.18 | 5,139 | -0.17(-0.62%) |
Nov 06, 2015 | 27.39 | 27.39 | 27.23 | 27.35 | 6,307 | -0.15(-0.55%) |
Nov 05, 2015 | 27.61 | 27.61 | 27.42 | 27.50 | 11,078 | -0.10(-0.35%) |
Nov 04, 2015 | 27.62 | 27.63 | 27.57 | 27.60 | 3,539 | -0.18(-0.65%) |
Nov 03, 2015 | 27.68 | 27.84 | 27.68 | 27.78 | 7,681 | +0.06(+0.22%) |
Nov 02, 2015 | 27.57 | 27.73 | 27.57 | 27.71 | 2,487 | +0.27(+0.98%) |
Oct 30, 2015 | 27.48 | 27.60 | 27.45 | 27.45 | 10,132 | -0.05(-0.17%) |
Oct 29, 2015 | 27.45 | 27.50 | 27.42 | 27.49 | 4,308 | +0.06(+0.22%) |
Oct 28, 2015 | 27.40 | 27.50 | 27.40 | 27.43 | 28,931 | +0.17(+0.63%) |
Oct 27, 2015 | 27.26 | 27.32 | 27.21 | 27.26 | 27,599 | -0.16(-0.57%) |
Oct 26, 2015 | 27.40 | 27.43 | 27.38 | 27.42 | 28,452 | -0.03(-0.10%) |
Oct 23, 2015 | 27.52 | 27.52 | 27.39 | 27.44 | 12,762 | +0.02(+0.07%) |
Oct 22, 2015 | 27.23 | 27.44 | 27.23 | 27.42 | 15,048 | +0.43(+1.60%) |
Oct 21, 2015 | 27.13 | 27.17 | 26.99 | 26.99 | 11,844 | -0.05(-0.19%) |
Oct 20, 2015 | 26.96 | 27.09 | 26.96 | 27.04 | 10,023 | -0.04(-0.14%) |
Oct 19, 2015 | 27.08 | 27.08 | 26.96 | 27.08 | 6,574 | +0.00(+0.00%) |
Oct 16, 2015 | 26.99 | 27.08 | 26.96 | 27.08 | 6,102 | +0.18(+0.65%) |
Oct 15, 2015 | 26.67 | 26.93 | 26.59 | 26.90 | 7,379 | +0.26(+0.98%) |
Oct 14, 2015 | 26.77 | 26.78 | 26.61 | 26.64 | 3,353 | -0.13(-0.48%) |
Oct 13, 2015 | 26.79 | 26.94 | 26.76 | 26.77 | 3,313 | -0.11(-0.41%) |
Oct 12, 2015 | 26.89 | 26.89 | 26.82 | 26.88 | 4,472 | +0.02(+0.06%) |
Oct 09, 2015 | 26.90 | 26.90 | 26.83 | 26.87 | 6,827 | +0.02(+0.06%) |
Oct 08, 2015 | 26.62 | 26.86 | 26.62 | 26.85 | 15,619 | +0.26(+0.98%) |
Oct 07, 2015 | 26.58 | 26.59 | 26.43 | 26.59 | 2,781 | +0.22(+0.82%) |
Oct 06, 2015 | 26.40 | 26.41 | 26.35 | 26.37 | 5,628 | -0.01(-0.03%) |
Oct 05, 2015 | 26.14 | 26.39 | 26.14 | 26.38 | 12,768 | +0.59(+2.30%) |
Oct 02, 2015 | 25.25 | 25.79 | 25.25 | 25.79 | 23,808 | +0.26(+1.03%) |
Oct 01, 2015 | 25.76 | 25.76 | 25.28 | 25.53 | 55,942 | -0.03(-0.12%) |
Sep 30, 2015 | 25.57 | 25.57 | 25.37 | 25.56 | 4,660 | +0.35(+1.40%) |
Sep 29, 2015 | 25.14 | 25.30 | 25.14 | 25.20 | 14,816 | +0.01(+0.03%) |
Sep 28, 2015 | 25.44 | 25.44 | 25.17 | 25.20 | 19,038 | -0.51(-1.98%) |
Sep 25, 2015 | 25.82 | 25.93 | 25.59 | 25.71 | 10,619 | +0.01(+0.05%) |
Sep 24, 2015 | 25.49 | 25.72 | 25.43 | 25.69 | 3,632 | -0.02(-0.09%) |
Sep 23, 2015 | 25.73 | 25.76 | 25.62 | 25.72 | 25,890 | +0.00(+0.00%) |
Sep 22, 2015 | 25.70 | 25.73 | 25.60 | 25.72 | 6,923 | -0.30(-1.15%) |
Sep 21, 2015 | 26.04 | 26.10 | 25.95 | 26.02 | 18,152 | +0.12(+0.47%) |
Sep 18, 2015 | 26.08 | 26.08 | 25.85 | 25.89 | 4,277 | -0.44(-1.67%) |
Sep 17, 2015 | 26.33 | 26.64 | 26.31 | 26.33 | 7,193 | +0.03(+0.10%) |
Sep 16, 2015 | 26.18 | 26.31 | 26.18 | 26.31 | 22,299 | +0.29(+1.10%) |
Sep 15, 2015 | 25.75 | 26.09 | 25.75 | 26.02 | 12,761 | +0.33(+1.30%) |
Sep 14, 2015 | 25.72 | 25.72 | 25.69 | 25.69 | 18,798 | -0.06(-0.24%) |
Sep 11, 2015 | 25.51 | 25.75 | 25.51 | 25.75 | 11,572 | +0.08(+0.33%) |
Sep 10, 2015 | 25.66 | 25.81 | 25.62 | 25.66 | 8,542 | +0.05(+0.18%) |
Sep 09, 2015 | 26.07 | 26.07 | 25.62 | 25.62 | 4,596 | -0.27(-1.06%) |
Sep 08, 2015 | 25.66 | 25.89 | 25.66 | 25.89 | 7,607 | +0.69(+2.73%) |
Sep 04, 2015 | 25.40 | 25.20 | 25.20 | 25.20 | 1,578 | -0.49(-1.91%) |
Sep 03, 2015 | 25.67 | 25.81 | 25.67 | 25.69 | 7,264 | +0.12(+0.48%) |
Sep 02, 2015 | 25.62 | 25.62 | 25.36 | 25.57 | 14,581 | +0.43(+1.72%) |