Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,065 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,048 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,684 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.98 | 25.63 | 25.92 | 492,210 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,468 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.90 | 26.01 | 454,862 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.95 | 25.67 | 25.80 | 422,889 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.69 | 25.37 | 25.67 | 430,068 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,630 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,855 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.90 | 24.91 | 1,566,392 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,824 | -0.23(-0.91%) |
Nov 11, 2015 | 25.75 | 25.86 | 25.62 | 25.67 | 560,101 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.75 | 25.60 | 25.69 | 1,775,139 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,819 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,052,853 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,558 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.24 | 26.09 | 26.14 | 842,527 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,260 | +0.17(+0.67%) |
Nov 02, 2015 | 25.72 | 26.00 | 25.68 | 25.96 | 1,460,987 | +0.29(+1.14%) |
Oct 30, 2015 | 25.85 | 25.91 | 25.67 | 25.67 | 421,489 | -0.17(-0.65%) |
Oct 29, 2015 | 25.81 | 25.87 | 25.70 | 25.84 | 434,400 | -0.12(-0.48%) |
Oct 28, 2015 | 25.63 | 25.96 | 25.58 | 25.96 | 700,842 | +0.45(+1.77%) |
Oct 27, 2015 | 25.58 | 25.70 | 25.50 | 25.51 | 374,829 | -0.14(-0.55%) |
Oct 26, 2015 | 25.76 | 25.76 | 25.56 | 25.65 | 669,566 | -0.16(-0.60%) |
Oct 23, 2015 | 25.72 | 25.92 | 25.61 | 25.81 | 1,357,467 | +0.79(+3.17%) |
Oct 22, 2015 | 24.65 | 25.07 | 24.65 | 25.02 | 919,295 | +0.55(+2.26%) |
Oct 21, 2015 | 24.71 | 24.79 | 24.44 | 24.46 | 248,928 | -0.19(-0.78%) |
Oct 20, 2015 | 24.67 | 24.74 | 24.58 | 24.66 | 255,827 | -0.11(-0.43%) |
Oct 19, 2015 | 24.64 | 24.76 | 24.56 | 24.76 | 322,961 | +0.06(+0.25%) |
Oct 16, 2015 | 24.67 | 24.70 | 24.54 | 24.70 | 322,029 | +0.06(+0.26%) |
Oct 15, 2015 | 24.44 | 24.65 | 24.42 | 24.64 | 2,453,630 | +0.30(+1.22%) |
Oct 14, 2015 | 24.29 | 24.47 | 24.23 | 24.34 | 361,330 | -0.02(-0.08%) |
Oct 13, 2015 | 24.32 | 24.55 | 24.31 | 24.36 | 823,976 | -0.08(-0.35%) |
Oct 12, 2015 | 24.48 | 24.48 | 24.35 | 24.44 | 659,370 | -0.02(-0.10%) |
Oct 09, 2015 | 24.34 | 24.48 | 24.30 | 24.47 | 565,655 | +0.16(+0.66%) |
Oct 08, 2015 | 24.18 | 24.36 | 23.99 | 24.31 | 455,858 | +0.09(+0.38%) |
Oct 07, 2015 | 24.27 | 24.31 | 23.90 | 24.22 | 846,799 | +0.09(+0.37%) |
Oct 06, 2015 | 24.05 | 24.17 | 23.99 | 24.13 | 565,408 | +0.06(+0.25%) |
Oct 05, 2015 | 23.74 | 24.14 | 23.72 | 24.07 | 765,209 | +0.44(+1.86%) |
Oct 02, 2015 | 22.96 | 23.63 | 22.90 | 23.63 | 2,083,064 | +0.39(+1.66%) |
Oct 01, 2015 | 23.28 | 23.28 | 22.91 | 23.24 | 603,446 | +0.00(+0.01%) |
Sep 30, 2015 | 23.00 | 23.26 | 22.99 | 23.24 | 977,139 | +0.51(+2.26%) |
Sep 29, 2015 | 22.93 | 23.11 | 22.57 | 22.72 | 1,070,807 | -0.16(-0.71%) |
Sep 28, 2015 | 23.29 | 23.36 | 22.88 | 22.89 | 2,925,413 | -0.54(-2.30%) |
Sep 25, 2015 | 23.75 | 23.75 | 23.29 | 23.43 | 489,035 | -0.09(-0.39%) |
Sep 24, 2015 | 23.25 | 23.57 | 23.07 | 23.52 | 1,312,343 | +0.02(+0.10%) |
Sep 23, 2015 | 23.50 | 23.59 | 23.38 | 23.49 | 433,829 | +0.05(+0.23%) |
Sep 22, 2015 | 23.49 | 23.55 | 23.29 | 23.44 | 1,066,151 | -0.41(-1.70%) |
Sep 21, 2015 | 23.76 | 23.94 | 23.64 | 23.84 | 523,944 | +0.19(+0.80%) |
Sep 18, 2015 | 23.62 | 23.88 | 23.51 | 23.65 | 710,377 | -0.30(-1.24%) |
Sep 17, 2015 | 24.07 | 24.33 | 23.90 | 23.95 | 1,357,881 | -0.16(-0.67%) |
Sep 16, 2015 | 24.05 | 24.14 | 23.96 | 24.11 | 1,202,441 | +0.10(+0.43%) |
Sep 15, 2015 | 23.76 | 24.07 | 23.72 | 24.01 | 1,952,508 | +0.32(+1.34%) |
Sep 14, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 337,779 | -0.06(-0.25%) |
Sep 11, 2015 | 23.52 | 23.75 | 23.47 | 23.75 | 610,746 | +0.11(+0.49%) |
Sep 10, 2015 | 23.38 | 23.79 | 23.33 | 23.64 | 2,531,805 | +0.29(+1.22%) |
Sep 09, 2015 | 23.91 | 23.96 | 23.32 | 23.35 | 638,961 | -0.33(-1.41%) |
Sep 08, 2015 | 23.46 | 23.69 | 23.40 | 23.68 | 1,361,053 | +0.67(+2.91%) |
Sep 04, 2015 | 22.97 | 23.01 | 23.01 | 23.01 | 1,345,603 | -0.34(-1.44%) |
Sep 03, 2015 | 23.48 | 23.65 | 23.28 | 23.35 | 870,403 | -0.03(-0.11%) |
Sep 02, 2015 | 23.01 | 23.38 | 22.91 | 23.38 | 742,694 | +0.59(+2.60%) |