Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.31 | 27.59 | 27.21 | 27.48 | 27,546,910 | +0.25(+0.90%) |
Nov 27, 2015 | 27.30 | 27.41 | 27.19 | 27.24 | 8,376,117 | +0.01(+0.03%) |
Nov 25, 2015 | 27.08 | 27.23 | 27.23 | 27.23 | 22,695,326 | +0.07(+0.26%) |
Nov 24, 2015 | 27.14 | 27.22 | 26.80 | 27.16 | 27,086,824 | -0.09(-0.35%) |
Nov 23, 2015 | 27.40 | 27.55 | 27.20 | 27.25 | 25,493,954 | -0.14(-0.52%) |
Nov 20, 2015 | 27.25 | 27.89 | 27.25 | 27.40 | 52,043,804 | +0.28(+1.05%) |
Nov 19, 2015 | 26.26 | 27.45 | 26.19 | 27.11 | 57,411,856 | +0.90(+3.44%) |
Nov 18, 2015 | 25.87 | 26.27 | 25.78 | 26.21 | 23,541,572 | +0.41(+1.59%) |
Nov 17, 2015 | 25.41 | 25.99 | 25.30 | 25.80 | 28,634,064 | +0.43(+1.68%) |
Nov 16, 2015 | 25.37 | 25.50 | 25.24 | 25.37 | 37,826,000 | -0.01(-0.03%) |
Nov 13, 2015 | 25.51 | 25.59 | 25.26 | 25.38 | 29,949,186 | -0.23(-0.89%) |
Nov 12, 2015 | 25.86 | 26.02 | 25.61 | 25.61 | 29,428,626 | -0.36(-1.40%) |
Nov 11, 2015 | 26.21 | 26.39 | 25.93 | 25.97 | 25,130,614 | -0.28(-1.05%) |
Nov 10, 2015 | 26.22 | 26.30 | 25.93 | 26.25 | 28,403,860 | -0.11(-0.42%) |
Nov 09, 2015 | 26.56 | 26.74 | 26.15 | 26.36 | 30,575,728 | -0.39(-1.45%) |
Nov 06, 2015 | 26.82 | 26.85 | 26.41 | 26.75 | 29,985,214 | -0.13(-0.47%) |
Nov 05, 2015 | 26.95 | 27.03 | 26.66 | 26.88 | 20,856,308 | -0.12(-0.44%) |
Nov 04, 2015 | 27.09 | 27.09 | 26.80 | 26.99 | 26,266,182 | +0.06(+0.23%) |
Nov 03, 2015 | 26.69 | 27.01 | 26.67 | 26.93 | 23,104,906 | +0.16(+0.59%) |
Nov 02, 2015 | 26.48 | 26.91 | 26.40 | 26.77 | 27,690,458 | +0.20(+0.74%) |
Oct 30, 2015 | 26.77 | 26.91 | 26.58 | 26.58 | 31,460,526 | -0.13(-0.50%) |
Oct 29, 2015 | 26.84 | 26.91 | 26.51 | 26.71 | 27,168,254 | -0.53(-1.96%) |
Oct 28, 2015 | 27.06 | 27.24 | 26.78 | 27.24 | 27,911,742 | +0.19(+0.70%) |
Oct 27, 2015 | 27.01 | 27.12 | 26.93 | 27.06 | 28,829,858 | -0.09(-0.35%) |
Oct 26, 2015 | 27.29 | 27.44 | 27.12 | 27.15 | 28,850,996 | -0.24(-0.89%) |
Oct 23, 2015 | 27.11 | 27.50 | 27.00 | 27.39 | 54,523,860 | +0.39(+1.45%) |
Oct 22, 2015 | 26.45 | 27.08 | 26.37 | 27.00 | 50,416,184 | +0.81(+3.09%) |
Oct 21, 2015 | 26.43 | 26.73 | 26.15 | 26.19 | 40,775,208 | -0.05(-0.21%) |
Oct 20, 2015 | 26.22 | 26.45 | 26.15 | 26.25 | 31,106,708 | -0.12(-0.45%) |
Oct 19, 2015 | 25.81 | 26.39 | 25.80 | 26.37 | 47,933,788 | +0.43(+1.66%) |
Oct 16, 2015 | 25.71 | 26.06 | 25.49 | 25.93 | 37,419,708 | +0.23(+0.89%) |
Oct 15, 2015 | 25.78 | 25.95 | 25.48 | 25.71 | 47,945,864 | -0.04(-0.15%) |
Oct 14, 2015 | 24.64 | 25.85 | 24.21 | 25.75 | 96,760,112 | +0.60(+2.37%) |
Oct 13, 2015 | 25.14 | 25.49 | 25.10 | 25.15 | 45,280,100 | -0.13(-0.53%) |
Oct 12, 2015 | 25.24 | 25.37 | 25.12 | 25.28 | 23,943,468 | +0.05(+0.22%) |
Oct 09, 2015 | 25.41 | 25.55 | 25.07 | 25.23 | 30,843,986 | -0.30(-1.17%) |
Oct 08, 2015 | 25.30 | 25.59 | 25.10 | 25.53 | 35,405,448 | +0.16(+0.63%) |
Oct 07, 2015 | 25.12 | 25.45 | 24.90 | 25.36 | 47,047,436 | +0.45(+1.81%) |
Oct 06, 2015 | 24.46 | 25.00 | 24.42 | 24.91 | 45,266,076 | +0.42(+1.70%) |
Oct 05, 2015 | 24.12 | 24.63 | 23.99 | 24.50 | 44,387,552 | +0.55(+2.29%) |
Oct 02, 2015 | 23.29 | 23.96 | 23.18 | 23.95 | 35,547,076 | +0.40(+1.70%) |
Oct 01, 2015 | 23.71 | 23.77 | 23.12 | 23.55 | 38,007,264 | -0.11(-0.46%) |
Sep 30, 2015 | 23.20 | 23.80 | 23.20 | 23.66 | 52,300,800 | +0.71(+3.08%) |
Sep 29, 2015 | 22.63 | 23.04 | 22.57 | 22.95 | 43,532,748 | +0.38(+1.67%) |
Sep 28, 2015 | 22.51 | 23.05 | 22.48 | 22.57 | 53,879,060 | -0.04(-0.17%) |
Sep 25, 2015 | 22.72 | 22.85 | 22.47 | 22.61 | 37,191,672 | +0.26(+1.16%) |
Sep 24, 2015 | 22.28 | 22.50 | 21.88 | 22.35 | 41,729,228 | -0.20(-0.90%) |
Sep 23, 2015 | 22.78 | 22.78 | 22.44 | 22.56 | 33,103,820 | +0.05(+0.24%) |
Sep 22, 2015 | 22.50 | 22.68 | 22.35 | 22.50 | 36,401,520 | -0.38(-1.68%) |
Sep 21, 2015 | 22.83 | 23.03 | 22.72 | 22.89 | 31,107,968 | +0.11(+0.48%) |
Sep 18, 2015 | 22.94 | 23.09 | 22.61 | 22.78 | 77,324,792 | -0.54(-2.32%) |
Sep 17, 2015 | 23.25 | 23.70 | 23.19 | 23.32 | 37,969,816 | -0.05(-0.20%) |
Sep 16, 2015 | 23.25 | 23.38 | 23.08 | 23.37 | 33,069,388 | +0.03(+0.13%) |
Sep 15, 2015 | 23.20 | 23.50 | 23.14 | 23.34 | 37,989,880 | +0.27(+1.16%) |
Sep 14, 2015 | 23.13 | 23.18 | 22.84 | 23.07 | 30,658,278 | -0.06(-0.27%) |
Sep 11, 2015 | 22.83 | 23.17 | 22.79 | 23.13 | 27,756,972 | +0.16(+0.68%) |
Sep 10, 2015 | 22.90 | 23.28 | 22.68 | 22.97 | 32,099,982 | +0.02(+0.10%) |
Sep 09, 2015 | 23.33 | 23.64 | 22.90 | 22.95 | 39,206,816 | -0.20(-0.88%) |
Sep 08, 2015 | 22.75 | 23.16 | 22.72 | 23.16 | 35,423,520 | +0.77(+3.44%) |
Sep 04, 2015 | 22.43 | 22.39 | 22.39 | 22.39 | 37,095,072 | -0.44(-1.93%) |
Sep 03, 2015 | 22.61 | 23.09 | 22.52 | 22.83 | 49,261,248 | +0.38(+1.68%) |
Sep 02, 2015 | 22.25 | 22.45 | 22.09 | 22.45 | 44,101,700 | +0.61(+2.80%) |