Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.88 | 26.88 | 26.66 | 26.67 | 3,599,883 | -0.16(-0.58%) |
Nov 27, 2015 | 26.84 | 26.87 | 26.75 | 26.83 | 728,017 | +0.02(+0.07%) |
Nov 25, 2015 | 26.81 | 26.81 | 26.81 | 26.81 | 3,555,410 | +0.03(+0.10%) |
Nov 24, 2015 | 26.63 | 26.83 | 26.54 | 26.78 | 3,459,918 | -0.01(-0.03%) |
Nov 23, 2015 | 26.84 | 26.92 | 26.71 | 26.79 | 4,523,701 | -0.03(-0.11%) |
Nov 20, 2015 | 26.77 | 26.88 | 26.75 | 26.82 | 2,512,621 | +0.18(+0.69%) |
Nov 19, 2015 | 26.65 | 26.72 | 26.62 | 26.64 | 3,084,628 | -0.02(-0.08%) |
Nov 18, 2015 | 26.35 | 26.68 | 26.30 | 26.66 | 5,089,496 | +0.44(+1.69%) |
Nov 17, 2015 | 26.26 | 26.40 | 26.15 | 26.22 | 5,642,551 | +0.02(+0.09%) |
Nov 16, 2015 | 25.79 | 26.20 | 25.78 | 26.20 | 5,222,371 | +0.35(+1.34%) |
Nov 13, 2015 | 26.15 | 26.17 | 25.83 | 25.85 | 6,494,321 | -0.37(-1.40%) |
Nov 12, 2015 | 26.39 | 26.49 | 26.21 | 26.22 | 6,613,683 | -0.32(-1.22%) |
Nov 11, 2015 | 26.65 | 26.72 | 26.52 | 26.54 | 4,034,499 | -0.07(-0.25%) |
Nov 10, 2015 | 26.50 | 26.63 | 26.46 | 26.61 | 4,471,526 | +0.01(+0.03%) |
Nov 09, 2015 | 26.77 | 26.77 | 26.44 | 26.60 | 3,375,463 | -0.24(-0.91%) |
Nov 06, 2015 | 26.80 | 26.88 | 26.66 | 26.85 | 3,206,014 | -0.02(-0.08%) |
Nov 05, 2015 | 26.97 | 27.00 | 26.74 | 26.87 | 5,802,806 | -0.07(-0.25%) |
Nov 04, 2015 | 27.01 | 27.04 | 26.82 | 26.94 | 4,843,395 | -0.03(-0.10%) |
Nov 03, 2015 | 26.88 | 27.05 | 26.80 | 26.96 | 6,368,597 | +0.05(+0.18%) |
Nov 02, 2015 | 26.69 | 26.93 | 26.65 | 26.92 | 4,502,937 | +0.29(+1.08%) |
Oct 30, 2015 | 26.79 | 26.81 | 26.63 | 26.63 | 3,652,310 | -0.13(-0.47%) |
Oct 29, 2015 | 26.67 | 26.80 | 26.66 | 26.75 | 8,353,716 | +0.04(+0.14%) |
Oct 28, 2015 | 26.52 | 26.72 | 26.36 | 26.72 | 3,674,846 | +0.26(+0.97%) |
Oct 27, 2015 | 26.39 | 26.52 | 26.36 | 26.46 | 4,011,250 | -0.01(-0.03%) |
Oct 26, 2015 | 26.44 | 26.50 | 26.37 | 26.47 | 13,000,482 | -0.01(-0.03%) |
Oct 23, 2015 | 26.46 | 26.55 | 26.31 | 26.48 | 3,770,467 | +0.43(+1.66%) |
Oct 22, 2015 | 25.79 | 26.09 | 25.74 | 26.05 | 5,003,885 | +0.39(+1.53%) |
Oct 21, 2015 | 25.88 | 25.89 | 25.63 | 25.65 | 2,673,407 | -0.15(-0.58%) |
Oct 20, 2015 | 25.84 | 25.91 | 25.72 | 25.80 | 3,007,409 | -0.07(-0.26%) |
Oct 19, 2015 | 25.72 | 25.89 | 25.70 | 25.87 | 2,371,898 | +0.08(+0.32%) |
Oct 16, 2015 | 25.71 | 25.80 | 25.63 | 25.79 | 2,149,950 | +0.13(+0.51%) |
Oct 15, 2015 | 25.39 | 25.67 | 25.35 | 25.66 | 3,754,657 | +0.37(+1.47%) |
Oct 14, 2015 | 25.40 | 25.49 | 25.24 | 25.29 | 2,670,523 | -0.11(-0.43%) |
Oct 13, 2015 | 25.45 | 25.66 | 25.38 | 25.39 | 3,053,899 | -0.19(-0.75%) |
Oct 12, 2015 | 25.54 | 25.60 | 25.49 | 25.59 | 2,063,498 | +0.06(+0.25%) |
Oct 09, 2015 | 25.46 | 25.57 | 25.41 | 25.52 | 5,133,748 | +0.09(+0.35%) |
Oct 08, 2015 | 25.18 | 25.48 | 25.09 | 25.43 | 5,413,426 | +0.19(+0.76%) |
Oct 07, 2015 | 25.18 | 25.27 | 24.99 | 25.24 | 5,489,204 | +0.19(+0.75%) |
Oct 06, 2015 | 25.19 | 25.23 | 24.92 | 25.06 | 4,637,709 | -0.14(-0.57%) |
Oct 05, 2015 | 24.99 | 25.23 | 24.98 | 25.20 | 5,260,230 | +0.38(+1.55%) |
Oct 02, 2015 | 24.18 | 24.82 | 24.07 | 24.82 | 6,877,405 | +0.37(+1.52%) |
Oct 01, 2015 | 24.38 | 24.46 | 24.12 | 24.44 | 7,637,994 | +0.12(+0.47%) |
Sep 30, 2015 | 24.13 | 24.35 | 24.03 | 24.33 | 5,835,006 | +0.50(+2.10%) |
Sep 29, 2015 | 23.92 | 24.13 | 23.68 | 23.83 | 14,067,136 | -0.04(-0.16%) |
Sep 28, 2015 | 24.40 | 24.43 | 23.82 | 23.87 | 8,439,610 | -0.67(-2.73%) |
Sep 25, 2015 | 24.86 | 24.91 | 24.40 | 24.54 | 4,410,565 | -0.09(-0.38%) |
Sep 24, 2015 | 24.54 | 24.70 | 24.32 | 24.63 | 5,199,867 | -0.10(-0.41%) |
Sep 23, 2015 | 24.80 | 24.85 | 24.64 | 24.73 | 1,907,820 | -0.02(-0.09%) |
Sep 22, 2015 | 24.73 | 24.82 | 24.57 | 24.75 | 4,547,253 | -0.32(-1.26%) |
Sep 21, 2015 | 25.13 | 25.27 | 24.90 | 25.07 | 4,181,493 | +0.09(+0.37%) |
Sep 18, 2015 | 24.97 | 25.25 | 24.92 | 24.98 | 3,917,536 | -0.35(-1.37%) |
Sep 17, 2015 | 25.30 | 25.71 | 25.24 | 25.33 | 5,443,618 | +0.02(+0.06%) |
Sep 16, 2015 | 25.16 | 25.35 | 25.10 | 25.31 | 3,823,386 | +0.18(+0.72%) |
Sep 15, 2015 | 24.91 | 25.20 | 24.81 | 25.13 | 3,737,406 | +0.31(+1.26%) |
Sep 14, 2015 | 24.97 | 24.97 | 24.75 | 24.82 | 2,087,607 | -0.10(-0.39%) |
Sep 11, 2015 | 24.71 | 24.92 | 24.61 | 24.91 | 3,235,141 | +0.14(+0.58%) |
Sep 10, 2015 | 24.62 | 24.95 | 24.57 | 24.77 | 4,427,963 | +0.16(+0.65%) |
Sep 09, 2015 | 25.19 | 25.19 | 24.55 | 24.61 | 3,547,180 | -0.33(-1.32%) |
Sep 08, 2015 | 24.78 | 24.96 | 24.66 | 24.94 | 6,646,407 | +0.60(+2.48%) |
Sep 04, 2015 | 24.33 | 24.33 | 24.33 | 24.33 | 4,569,327 | -0.33(-1.36%) |
Sep 03, 2015 | 24.81 | 24.99 | 24.59 | 24.67 | 5,855,084 | -0.04(-0.15%) |
Sep 02, 2015 | 24.41 | 24.71 | 24.28 | 24.71 | 5,370,510 | +0.54(+2.22%) |