Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.71 | 26.93 | 26.55 | 26.85 | 1,414,826 | +0.15(+0.55%) |
Nov 27, 2015 | 26.63 | 26.78 | 26.51 | 26.71 | 380,375 | +0.07(+0.25%) |
Nov 25, 2015 | 26.55 | 26.64 | 26.64 | 26.64 | 1,374,046 | +0.16(+0.60%) |
Nov 24, 2015 | 26.24 | 26.58 | 26.19 | 26.48 | 1,746,067 | +0.19(+0.73%) |
Nov 23, 2015 | 26.38 | 26.57 | 26.29 | 26.29 | 1,119,299 | -0.16(-0.60%) |
Nov 20, 2015 | 26.59 | 26.63 | 26.37 | 26.45 | 676,126 | -0.05(-0.20%) |
Nov 19, 2015 | 26.57 | 26.77 | 26.48 | 26.50 | 1,382,480 | -0.01(-0.03%) |
Nov 18, 2015 | 26.30 | 26.54 | 26.08 | 26.51 | 1,063,260 | +0.27(+1.01%) |
Nov 17, 2015 | 26.16 | 26.33 | 26.08 | 26.24 | 1,356,288 | +0.49(+1.89%) |
Nov 16, 2015 | 25.38 | 25.77 | 25.34 | 25.76 | 981,116 | +0.32(+1.26%) |
Nov 13, 2015 | 25.89 | 25.89 | 25.40 | 25.44 | 962,592 | -0.57(-2.18%) |
Nov 12, 2015 | 26.36 | 26.40 | 25.95 | 26.00 | 1,547,971 | -0.56(-2.11%) |
Nov 11, 2015 | 26.17 | 26.71 | 26.16 | 26.57 | 2,196,448 | +0.51(+1.95%) |
Nov 10, 2015 | 25.93 | 26.10 | 25.83 | 26.06 | 1,150,838 | +0.05(+0.20%) |
Nov 09, 2015 | 26.17 | 26.17 | 25.83 | 26.00 | 1,160,969 | -0.19(-0.72%) |
Nov 06, 2015 | 26.40 | 26.48 | 25.96 | 26.19 | 1,068,055 | -0.33(-1.23%) |
Nov 05, 2015 | 26.55 | 26.64 | 26.45 | 26.52 | 1,250,200 | -0.02(-0.07%) |
Nov 04, 2015 | 26.98 | 27.05 | 26.52 | 26.54 | 2,118,412 | -0.48(-1.79%) |
Nov 03, 2015 | 26.90 | 27.06 | 26.72 | 27.02 | 888,724 | +0.07(+0.24%) |
Nov 02, 2015 | 26.77 | 27.03 | 26.55 | 26.96 | 1,441,637 | +0.19(+0.71%) |
Oct 30, 2015 | 27.13 | 27.14 | 26.77 | 26.77 | 1,078,004 | -0.25(-0.94%) |
Oct 29, 2015 | 26.59 | 27.09 | 26.59 | 27.02 | 1,315,371 | +0.33(+1.25%) |
Oct 28, 2015 | 26.55 | 26.70 | 26.32 | 26.69 | 1,679,491 | +0.27(+1.04%) |
Oct 27, 2015 | 26.63 | 26.73 | 26.27 | 26.42 | 1,673,356 | -0.36(-1.34%) |
Oct 26, 2015 | 27.00 | 27.13 | 26.74 | 26.77 | 1,555,437 | -0.27(-0.99%) |
Oct 23, 2015 | 27.57 | 27.69 | 26.88 | 27.04 | 2,171,679 | -0.53(-1.92%) |
Oct 22, 2015 | 27.32 | 27.61 | 27.26 | 27.57 | 1,474,421 | +0.46(+1.71%) |
Oct 21, 2015 | 27.41 | 27.54 | 27.10 | 27.11 | 1,360,690 | -0.37(-1.35%) |
Oct 20, 2015 | 27.15 | 27.51 | 27.13 | 27.48 | 1,264,593 | +0.37(+1.35%) |
Oct 19, 2015 | 27.01 | 27.19 | 26.99 | 27.11 | 1,465,540 | -0.01(-0.05%) |
Oct 16, 2015 | 27.31 | 27.32 | 26.99 | 27.13 | 1,166,075 | -0.09(-0.34%) |
Oct 15, 2015 | 27.07 | 27.28 | 27.02 | 27.22 | 962,095 | +0.24(+0.89%) |
Oct 14, 2015 | 27.07 | 27.24 | 26.94 | 26.98 | 751,061 | -0.12(-0.46%) |
Oct 13, 2015 | 26.99 | 27.34 | 26.99 | 27.10 | 1,293,578 | -0.13(-0.48%) |
Oct 12, 2015 | 27.04 | 27.36 | 27.04 | 27.23 | 566,663 | +0.18(+0.65%) |
Oct 09, 2015 | 26.93 | 27.22 | 26.89 | 27.05 | 771,337 | +0.12(+0.46%) |
Oct 08, 2015 | 26.73 | 26.96 | 26.65 | 26.93 | 1,244,848 | +0.12(+0.46%) |
Oct 07, 2015 | 26.97 | 27.04 | 26.70 | 26.81 | 1,237,987 | +0.02(+0.07%) |
Oct 06, 2015 | 26.62 | 26.82 | 26.57 | 26.79 | 990,908 | +0.14(+0.54%) |
Oct 05, 2015 | 26.77 | 26.79 | 26.64 | 26.64 | 1,752,947 | +0.13(+0.49%) |
Oct 02, 2015 | 26.04 | 26.52 | 26.03 | 26.51 | 1,141,821 | +0.21(+0.79%) |
Oct 01, 2015 | 26.41 | 26.50 | 26.10 | 26.30 | 1,838,976 | +0.03(+0.12%) |
Sep 30, 2015 | 25.91 | 26.30 | 25.84 | 26.27 | 2,399,120 | +0.63(+2.47%) |
Sep 29, 2015 | 25.51 | 25.76 | 25.43 | 25.64 | 2,064,441 | +0.19(+0.74%) |
Sep 28, 2015 | 25.85 | 25.92 | 25.44 | 25.45 | 1,789,079 | -0.57(-2.18%) |
Sep 25, 2015 | 26.25 | 26.28 | 25.94 | 26.02 | 1,274,260 | +0.03(+0.10%) |
Sep 24, 2015 | 25.76 | 26.10 | 25.70 | 25.99 | 1,606,210 | -0.01(-0.03%) |
Sep 23, 2015 | 25.90 | 26.06 | 25.83 | 26.00 | 1,431,189 | +0.17(+0.66%) |
Sep 22, 2015 | 26.19 | 26.21 | 25.73 | 25.83 | 1,608,532 | -0.65(-2.44%) |
Sep 21, 2015 | 26.17 | 26.50 | 26.08 | 26.47 | 1,489,799 | +0.42(+1.60%) |
Sep 18, 2015 | 25.91 | 26.25 | 25.91 | 26.06 | 1,764,903 | -0.05(-0.18%) |
Sep 17, 2015 | 26.34 | 26.42 | 26.06 | 26.10 | 1,577,842 | -0.21(-0.79%) |
Sep 16, 2015 | 26.08 | 26.31 | 25.98 | 26.31 | 1,610,118 | +0.34(+1.31%) |
Sep 15, 2015 | 26.07 | 26.08 | 25.87 | 25.97 | 1,744,420 | -0.01(-0.05%) |
Sep 14, 2015 | 26.08 | 26.15 | 25.91 | 25.98 | 1,519,320 | -0.04(-0.15%) |
Sep 11, 2015 | 25.84 | 26.02 | 25.74 | 26.02 | 1,368,690 | +0.05(+0.20%) |
Sep 10, 2015 | 25.74 | 26.07 | 25.73 | 25.97 | 1,949,882 | +0.22(+0.84%) |
Sep 09, 2015 | 25.96 | 26.12 | 25.72 | 25.76 | 1,581,411 | -0.01(-0.05%) |
Sep 08, 2015 | 25.76 | 25.87 | 25.66 | 25.77 | 1,557,871 | +0.42(+1.67%) |
Sep 04, 2015 | 25.15 | 25.34 | 25.34 | 25.34 | 1,202,667 | -0.23(-0.89%) |
Sep 03, 2015 | 25.25 | 25.69 | 25.16 | 25.57 | 1,331,748 | +0.41(+1.63%) |
Sep 02, 2015 | 24.92 | 25.23 | 24.83 | 25.16 | 1,527,527 | +0.45(+1.82%) |