Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.60 | 24.81 | 24.29 | 24.74 | 5,802,225 | +0.06(+0.23%) |
Nov 27, 2015 | 24.56 | 24.80 | 24.49 | 24.68 | 1,425,229 | +0.11(+0.47%) |
Nov 25, 2015 | 24.50 | 24.57 | 24.57 | 24.57 | 3,272,806 | +0.07(+0.27%) |
Nov 24, 2015 | 24.22 | 24.64 | 24.16 | 24.50 | 3,364,623 | +0.06(+0.23%) |
Nov 23, 2015 | 24.56 | 24.74 | 24.40 | 24.45 | 2,756,967 | -0.05(-0.19%) |
Nov 20, 2015 | 24.46 | 24.66 | 24.31 | 24.49 | 5,414,157 | +0.18(+0.74%) |
Nov 19, 2015 | 24.50 | 24.52 | 24.07 | 24.31 | 4,093,215 | -0.21(-0.85%) |
Nov 18, 2015 | 23.83 | 24.56 | 23.76 | 24.52 | 4,624,588 | +0.71(+2.98%) |
Nov 17, 2015 | 23.98 | 24.05 | 23.77 | 23.81 | 3,309,020 | -0.17(-0.69%) |
Nov 16, 2015 | 23.79 | 24.03 | 23.60 | 23.98 | 3,911,961 | +0.17(+0.70%) |
Nov 13, 2015 | 23.77 | 24.05 | 23.69 | 23.81 | 2,826,622 | +0.01(+0.06%) |
Nov 12, 2015 | 24.22 | 24.34 | 23.76 | 23.80 | 4,382,946 | -0.60(-2.44%) |
Nov 11, 2015 | 24.60 | 24.63 | 24.28 | 24.39 | 3,107,177 | -0.08(-0.33%) |
Nov 10, 2015 | 24.61 | 24.85 | 24.31 | 24.47 | 5,214,653 | -0.20(-0.83%) |
Nov 09, 2015 | 25.40 | 25.83 | 24.55 | 24.68 | 4,375,402 | -0.89(-3.48%) |
Nov 06, 2015 | 25.34 | 25.70 | 25.17 | 25.57 | 5,328,660 | +0.22(+0.88%) |
Nov 05, 2015 | 25.06 | 25.38 | 24.83 | 25.35 | 4,196,145 | +0.34(+1.36%) |
Nov 04, 2015 | 24.94 | 25.31 | 24.82 | 25.01 | 4,572,651 | -0.22(-0.88%) |
Nov 03, 2015 | 25.38 | 25.57 | 24.99 | 25.23 | 5,309,995 | -0.23(-0.89%) |
Nov 02, 2015 | 25.05 | 25.59 | 24.93 | 25.46 | 4,078,815 | +0.50(+2.01%) |
Oct 30, 2015 | 25.20 | 25.23 | 24.68 | 24.95 | 4,819,528 | -0.23(-0.92%) |
Oct 29, 2015 | 25.41 | 25.48 | 25.00 | 25.19 | 3,907,925 | -0.28(-1.10%) |
Oct 28, 2015 | 24.43 | 25.50 | 23.95 | 25.47 | 9,865,189 | +1.20(+4.94%) |
Oct 27, 2015 | 24.38 | 25.59 | 23.44 | 24.27 | 14,879,316 | -1.75(-6.72%) |
Oct 26, 2015 | 26.02 | 26.15 | 25.88 | 26.02 | 8,697,245 | +0.02(+0.07%) |
Oct 23, 2015 | 25.62 | 26.08 | 25.47 | 26.00 | 6,365,149 | +0.44(+1.71%) |
Oct 22, 2015 | 25.51 | 25.71 | 25.06 | 25.56 | 5,645,108 | +0.55(+2.20%) |
Oct 21, 2015 | 25.24 | 25.46 | 24.93 | 25.01 | 5,314,113 | -0.12(-0.47%) |
Oct 20, 2015 | 24.43 | 25.21 | 24.31 | 25.13 | 6,964,303 | +0.36(+1.45%) |
Oct 19, 2015 | 24.86 | 25.10 | 24.62 | 24.77 | 5,959,257 | -0.13(-0.51%) |
Oct 16, 2015 | 25.45 | 25.45 | 24.62 | 24.90 | 9,272,328 | -0.45(-1.78%) |
Oct 15, 2015 | 25.39 | 25.83 | 24.98 | 25.35 | 4,968,373 | +0.09(+0.34%) |
Oct 14, 2015 | 25.69 | 25.69 | 25.20 | 25.26 | 3,948,054 | -0.29(-1.13%) |
Oct 13, 2015 | 25.89 | 25.93 | 25.47 | 25.55 | 4,607,950 | -0.45(-1.73%) |
Oct 12, 2015 | 26.23 | 26.45 | 25.95 | 26.00 | 3,124,030 | -0.20(-0.76%) |
Oct 09, 2015 | 26.22 | 26.51 | 26.03 | 26.20 | 4,063,780 | -0.25(-0.93%) |
Oct 08, 2015 | 26.01 | 26.53 | 25.90 | 26.45 | 3,995,563 | +0.36(+1.36%) |
Oct 07, 2015 | 25.78 | 26.38 | 25.67 | 26.09 | 6,822,134 | +0.45(+1.77%) |
Oct 06, 2015 | 25.59 | 25.82 | 25.43 | 25.64 | 4,664,798 | -0.08(-0.30%) |
Oct 05, 2015 | 24.90 | 25.84 | 24.65 | 25.71 | 5,955,369 | +1.04(+4.21%) |
Oct 02, 2015 | 24.01 | 24.73 | 23.70 | 24.68 | 13,411,687 | +0.19(+0.77%) |
Oct 01, 2015 | 24.77 | 24.98 | 24.18 | 24.49 | 6,002,112 | -0.24(-0.98%) |
Sep 30, 2015 | 24.91 | 25.02 | 24.41 | 24.73 | 6,977,882 | -0.02(-0.08%) |
Sep 29, 2015 | 24.58 | 25.04 | 24.53 | 24.75 | 6,912,294 | +0.21(+0.85%) |
Sep 28, 2015 | 24.95 | 25.20 | 24.44 | 24.54 | 7,417,417 | -0.66(-2.61%) |
Sep 25, 2015 | 25.77 | 25.93 | 25.11 | 25.20 | 7,305,849 | -0.63(-2.44%) |
Sep 24, 2015 | 25.82 | 26.00 | 25.43 | 25.83 | 6,125,983 | -0.23(-0.89%) |
Sep 23, 2015 | 26.06 | 26.26 | 25.81 | 26.06 | 4,696,972 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.67 | 25.81 | 26.09 | 5,140,858 | -0.72(-2.67%) |
Sep 21, 2015 | 26.76 | 27.07 | 26.59 | 26.80 | 3,027,346 | +0.11(+0.43%) |
Sep 18, 2015 | 27.03 | 27.09 | 26.45 | 26.69 | 6,109,114 | -0.68(-2.49%) |
Sep 17, 2015 | 27.71 | 27.88 | 27.30 | 27.37 | 4,666,931 | -0.43(-1.53%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.59 | 27.80 | 2,460,055 | +0.18(+0.65%) |
Sep 15, 2015 | 27.19 | 27.65 | 26.95 | 27.62 | 4,432,077 | +0.57(+2.12%) |
Sep 14, 2015 | 27.21 | 27.29 | 27.00 | 27.04 | 2,821,492 | -0.19(-0.71%) |
Sep 11, 2015 | 27.11 | 27.26 | 26.92 | 27.24 | 3,618,076 | +0.06(+0.23%) |
Sep 10, 2015 | 27.12 | 27.41 | 27.02 | 27.18 | 4,731,375 | -0.02(-0.07%) |
Sep 09, 2015 | 27.54 | 27.68 | 27.13 | 27.20 | 4,358,323 | -0.10(-0.38%) |
Sep 08, 2015 | 27.41 | 27.41 | 27.02 | 27.30 | 5,457,672 | +0.36(+1.34%) |
Sep 04, 2015 | 27.11 | 26.94 | 26.94 | 26.94 | 4,874,977 | -0.58(-2.12%) |
Sep 03, 2015 | 27.62 | 27.85 | 27.46 | 27.52 | 5,280,157 | -0.04(-0.14%) |
Sep 02, 2015 | 27.44 | 27.56 | 26.95 | 27.56 | 5,724,990 | +0.53(+1.96%) |