Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.46 | 27.67 | 27.21 | 27.32 | 7,733,327 | -0.01(-0.05%) |
Nov 27, 2015 | 27.22 | 27.50 | 27.10 | 27.33 | 1,634,992 | +0.14(+0.50%) |
Nov 25, 2015 | 27.31 | 27.20 | 27.20 | 27.20 | 3,251,443 | -0.12(-0.45%) |
Nov 24, 2015 | 26.78 | 27.38 | 26.69 | 27.32 | 4,864,519 | +0.42(+1.55%) |
Nov 23, 2015 | 26.89 | 27.36 | 26.83 | 26.90 | 3,289,244 | -0.02(-0.07%) |
Nov 20, 2015 | 27.10 | 27.33 | 26.81 | 26.92 | 3,274,334 | -0.03(-0.10%) |
Nov 19, 2015 | 26.80 | 27.06 | 26.80 | 26.95 | 3,951,748 | +0.13(+0.49%) |
Nov 18, 2015 | 26.12 | 26.87 | 26.12 | 26.82 | 4,795,519 | +0.78(+2.98%) |
Nov 17, 2015 | 26.27 | 27.24 | 26.03 | 26.04 | 10,832,432 | -0.08(-0.30%) |
Nov 16, 2015 | 26.23 | 26.31 | 25.86 | 26.12 | 6,934,670 | -0.13(-0.50%) |
Nov 13, 2015 | 26.29 | 26.58 | 26.12 | 26.25 | 5,668,815 | -0.03(-0.12%) |
Nov 12, 2015 | 27.10 | 27.23 | 26.27 | 26.28 | 4,521,827 | -1.07(-3.92%) |
Nov 11, 2015 | 27.21 | 27.42 | 27.07 | 27.35 | 4,983,069 | +0.24(+0.88%) |
Nov 10, 2015 | 27.15 | 27.35 | 26.77 | 27.11 | 3,697,503 | -0.10(-0.38%) |
Nov 09, 2015 | 27.38 | 27.48 | 27.02 | 27.22 | 4,212,071 | -0.28(-1.03%) |
Nov 06, 2015 | 27.05 | 27.60 | 26.91 | 27.50 | 6,718,655 | +0.33(+1.21%) |
Nov 05, 2015 | 27.48 | 27.63 | 27.05 | 27.17 | 4,734,152 | -0.30(-1.11%) |
Nov 04, 2015 | 27.79 | 27.85 | 27.43 | 27.48 | 3,709,939 | -0.17(-0.63%) |
Nov 03, 2015 | 27.87 | 28.07 | 27.63 | 27.65 | 3,976,000 | -0.41(-1.47%) |
Nov 02, 2015 | 27.63 | 28.19 | 27.61 | 28.06 | 3,526,951 | +0.47(+1.71%) |
Oct 30, 2015 | 27.89 | 28.06 | 27.56 | 27.59 | 4,005,933 | -0.19(-0.67%) |
Oct 29, 2015 | 28.42 | 28.44 | 27.66 | 27.78 | 6,323,047 | -0.61(-2.16%) |
Oct 28, 2015 | 27.81 | 28.56 | 27.57 | 28.39 | 5,533,318 | +0.59(+2.14%) |
Oct 27, 2015 | 27.97 | 28.07 | 27.60 | 27.80 | 4,329,649 | -0.29(-1.04%) |
Oct 26, 2015 | 28.32 | 28.37 | 27.90 | 28.09 | 4,527,537 | -0.25(-0.89%) |
Oct 23, 2015 | 27.90 | 28.41 | 27.76 | 28.34 | 6,761,521 | +0.75(+2.72%) |
Oct 22, 2015 | 26.93 | 27.73 | 26.83 | 27.59 | 6,420,249 | +0.96(+3.62%) |
Oct 21, 2015 | 26.67 | 26.75 | 26.24 | 26.63 | 5,024,105 | -0.16(-0.58%) |
Oct 20, 2015 | 26.73 | 27.06 | 26.62 | 26.78 | 4,140,425 | -0.05(-0.17%) |
Oct 19, 2015 | 27.13 | 27.14 | 26.64 | 26.83 | 4,107,843 | -0.40(-1.47%) |
Oct 16, 2015 | 27.26 | 27.34 | 26.89 | 27.23 | 3,643,387 | -0.01(-0.05%) |
Oct 15, 2015 | 27.18 | 27.32 | 26.60 | 27.24 | 4,597,987 | +0.03(+0.09%) |
Oct 14, 2015 | 27.26 | 27.47 | 27.09 | 27.22 | 3,821,827 | +0.05(+0.19%) |
Oct 13, 2015 | 26.96 | 27.46 | 26.91 | 27.17 | 4,050,562 | +0.05(+0.19%) |
Oct 12, 2015 | 27.63 | 27.75 | 26.75 | 27.11 | 5,641,223 | -0.83(-2.96%) |
Oct 09, 2015 | 27.58 | 28.98 | 27.53 | 27.94 | 12,177,436 | +1.38(+5.21%) |
Oct 08, 2015 | 26.05 | 26.60 | 25.98 | 26.56 | 4,387,922 | +0.52(+1.99%) |
Oct 07, 2015 | 26.13 | 26.13 | 25.72 | 26.04 | 3,886,175 | +0.28(+1.10%) |
Oct 06, 2015 | 25.70 | 25.86 | 25.54 | 25.76 | 5,777,870 | +0.06(+0.25%) |
Oct 05, 2015 | 25.29 | 25.71 | 25.20 | 25.69 | 3,962,547 | +0.54(+2.13%) |
Oct 02, 2015 | 24.55 | 25.16 | 24.37 | 25.16 | 6,023,419 | +0.37(+1.49%) |
Oct 01, 2015 | 24.37 | 24.97 | 24.35 | 24.79 | 5,024,012 | +0.36(+1.48%) |
Sep 30, 2015 | 24.43 | 24.60 | 24.20 | 24.43 | 4,918,607 | +0.26(+1.07%) |
Sep 29, 2015 | 24.21 | 24.38 | 23.99 | 24.17 | 5,088,961 | -0.06(-0.24%) |
Sep 28, 2015 | 24.80 | 24.92 | 24.21 | 24.22 | 5,201,149 | -0.79(-3.15%) |
Sep 25, 2015 | 25.33 | 25.40 | 24.93 | 25.01 | 4,434,296 | -0.15(-0.59%) |
Sep 24, 2015 | 25.24 | 25.28 | 24.66 | 25.16 | 7,367,038 | -0.21(-0.84%) |
Sep 23, 2015 | 25.56 | 25.76 | 25.31 | 25.38 | 3,841,593 | -0.20(-0.78%) |
Sep 22, 2015 | 25.85 | 25.90 | 25.47 | 25.58 | 4,211,150 | -0.50(-1.91%) |
Sep 21, 2015 | 26.22 | 26.45 | 26.02 | 26.07 | 3,388,083 | -0.05(-0.20%) |
Sep 18, 2015 | 26.18 | 26.57 | 26.01 | 26.12 | 9,631,426 | -0.32(-1.20%) |
Sep 17, 2015 | 26.72 | 26.90 | 26.36 | 26.44 | 3,875,354 | -0.19(-0.73%) |
Sep 16, 2015 | 26.58 | 26.82 | 26.42 | 26.64 | 4,281,852 | +0.07(+0.27%) |
Sep 15, 2015 | 26.48 | 26.71 | 26.40 | 26.56 | 4,940,046 | -0.26(-0.96%) |
Sep 14, 2015 | 27.00 | 27.01 | 26.67 | 26.82 | 3,254,323 | -0.09(-0.34%) |
Sep 11, 2015 | 26.92 | 27.00 | 26.67 | 26.91 | 3,755,648 | -0.12(-0.43%) |
Sep 10, 2015 | 27.06 | 27.26 | 26.93 | 27.03 | 2,877,097 | -0.11(-0.40%) |
Sep 09, 2015 | 28.01 | 28.12 | 27.07 | 27.14 | 3,692,869 | -0.61(-2.21%) |
Sep 08, 2015 | 27.55 | 27.77 | 27.25 | 27.75 | 3,588,769 | +0.80(+2.97%) |
Sep 04, 2015 | 26.85 | 26.95 | 26.95 | 26.95 | 3,274,927 | -0.29(-1.07%) |
Sep 03, 2015 | 27.20 | 27.73 | 27.12 | 27.24 | 3,084,909 | +0.11(+0.41%) |
Sep 02, 2015 | 27.42 | 27.45 | 26.82 | 27.13 | 3,097,093 | +0.19(+0.70%) |