Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.77 | 26.87 | 26.36 | 26.43 | 3,955,991 | -0.30(-1.12%) |
Nov 27, 2015 | 26.91 | 27.00 | 26.65 | 26.73 | 1,807,637 | -0.22(-0.82%) |
Nov 25, 2015 | 26.68 | 26.96 | 26.96 | 26.96 | 2,384,605 | +0.27(+1.03%) |
Nov 24, 2015 | 26.54 | 26.83 | 26.50 | 26.68 | 2,912,512 | +0.03(+0.10%) |
Nov 23, 2015 | 26.69 | 27.05 | 26.49 | 26.66 | 4,684,866 | -0.03(-0.10%) |
Nov 20, 2015 | 26.52 | 26.81 | 26.51 | 26.68 | 3,454,076 | +0.21(+0.80%) |
Nov 19, 2015 | 26.37 | 26.59 | 26.29 | 26.47 | 4,461,975 | +0.10(+0.37%) |
Nov 18, 2015 | 25.95 | 26.42 | 25.90 | 26.37 | 4,184,031 | +0.46(+1.77%) |
Nov 17, 2015 | 25.64 | 26.08 | 25.55 | 25.91 | 6,046,850 | +0.48(+1.88%) |
Nov 16, 2015 | 25.08 | 25.51 | 24.86 | 25.44 | 4,380,640 | +0.42(+1.70%) |
Nov 13, 2015 | 25.28 | 25.39 | 24.95 | 25.01 | 3,803,396 | -0.33(-1.29%) |
Nov 12, 2015 | 25.53 | 25.69 | 25.31 | 25.34 | 4,069,372 | -0.43(-1.68%) |
Nov 11, 2015 | 25.58 | 25.92 | 25.44 | 25.77 | 3,444,265 | +0.32(+1.25%) |
Nov 10, 2015 | 25.07 | 25.49 | 24.99 | 25.45 | 3,969,367 | +0.34(+1.37%) |
Nov 09, 2015 | 25.23 | 25.27 | 24.82 | 25.11 | 5,280,814 | -0.17(-0.66%) |
Nov 06, 2015 | 25.74 | 25.84 | 25.25 | 25.28 | 7,651,152 | -0.57(-2.22%) |
Nov 05, 2015 | 25.64 | 25.90 | 25.41 | 25.85 | 3,677,819 | +0.20(+0.79%) |
Nov 04, 2015 | 25.98 | 26.12 | 25.61 | 25.65 | 6,104,240 | -0.34(-1.29%) |
Nov 03, 2015 | 25.88 | 26.10 | 25.56 | 25.98 | 5,890,500 | +0.04(+0.17%) |
Nov 02, 2015 | 25.67 | 25.99 | 25.63 | 25.94 | 3,531,672 | +0.31(+1.21%) |
Oct 30, 2015 | 25.33 | 25.81 | 25.28 | 25.63 | 4,842,116 | +0.28(+1.12%) |
Oct 29, 2015 | 25.83 | 25.90 | 25.19 | 25.35 | 7,405,385 | -0.50(-1.95%) |
Oct 28, 2015 | 25.37 | 25.86 | 25.33 | 25.85 | 9,508,455 | +0.79(+3.14%) |
Oct 27, 2015 | 23.69 | 25.08 | 23.66 | 25.06 | 13,608,272 | +0.67(+2.75%) |
Oct 26, 2015 | 24.39 | 24.47 | 24.07 | 24.39 | 8,111,678 | +0.03(+0.11%) |
Oct 23, 2015 | 24.65 | 24.73 | 24.19 | 24.37 | 6,306,266 | -0.05(-0.22%) |
Oct 22, 2015 | 23.79 | 24.49 | 23.50 | 24.42 | 6,533,154 | +0.69(+2.90%) |
Oct 21, 2015 | 23.78 | 24.02 | 23.70 | 23.73 | 6,027,152 | +0.16(+0.67%) |
Oct 20, 2015 | 23.46 | 24.07 | 23.41 | 23.57 | 5,077,592 | +0.11(+0.45%) |
Oct 19, 2015 | 23.31 | 23.55 | 23.22 | 23.46 | 4,767,931 | +0.11(+0.49%) |
Oct 16, 2015 | 23.32 | 23.42 | 22.92 | 23.35 | 7,803,158 | +0.04(+0.15%) |
Oct 15, 2015 | 23.25 | 23.38 | 22.75 | 23.31 | 8,006,221 | +0.20(+0.88%) |
Oct 14, 2015 | 23.52 | 23.78 | 23.08 | 23.11 | 6,707,580 | -0.42(-1.80%) |
Oct 13, 2015 | 23.84 | 24.15 | 23.50 | 23.54 | 6,178,683 | -0.42(-1.77%) |
Oct 12, 2015 | 23.91 | 24.00 | 23.59 | 23.96 | 4,358,834 | +0.09(+0.37%) |
Oct 09, 2015 | 23.74 | 23.92 | 23.50 | 23.87 | 9,809,733 | +0.20(+0.86%) |
Oct 08, 2015 | 23.67 | 23.90 | 23.58 | 23.67 | 17,236,824 | +0.00(+0.00%) |
Oct 07, 2015 | 23.53 | 24.05 | 23.45 | 23.67 | 19,479,682 | +0.30(+1.31%) |
Oct 06, 2015 | 23.61 | 24.06 | 23.34 | 23.36 | 11,399,200 | +0.06(+0.26%) |
Oct 05, 2015 | 23.03 | 23.33 | 22.74 | 23.30 | 5,928,767 | +0.49(+2.16%) |
Oct 02, 2015 | 22.24 | 22.81 | 21.92 | 22.81 | 6,832,266 | +0.20(+0.90%) |
Oct 01, 2015 | 22.32 | 22.65 | 22.09 | 22.61 | 7,684,470 | +0.43(+1.95%) |
Sep 30, 2015 | 21.84 | 22.27 | 21.63 | 22.17 | 8,322,587 | +0.53(+2.44%) |
Sep 29, 2015 | 22.61 | 22.68 | 21.38 | 21.65 | 9,059,074 | -0.92(-4.06%) |
Sep 28, 2015 | 23.00 | 23.06 | 22.46 | 22.56 | 7,560,625 | -0.50(-2.18%) |
Sep 25, 2015 | 23.43 | 23.43 | 22.93 | 23.06 | 3,590,751 | -0.10(-0.42%) |
Sep 24, 2015 | 23.18 | 23.18 | 22.83 | 23.16 | 5,404,633 | -0.22(-0.94%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.20 | 23.38 | 4,464,293 | -0.12(-0.52%) |
Sep 22, 2015 | 23.77 | 23.77 | 23.24 | 23.50 | 6,583,257 | -0.53(-2.20%) |
Sep 21, 2015 | 24.16 | 24.37 | 23.87 | 24.03 | 4,255,206 | +0.03(+0.11%) |
Sep 18, 2015 | 23.94 | 24.21 | 23.77 | 24.01 | 7,260,484 | -0.26(-1.05%) |
Sep 17, 2015 | 24.24 | 24.72 | 24.04 | 24.26 | 5,804,918 | +0.00(+0.00%) |
Sep 16, 2015 | 24.19 | 24.33 | 24.04 | 24.26 | 3,860,953 | +0.04(+0.18%) |
Sep 15, 2015 | 23.96 | 24.31 | 23.75 | 24.22 | 3,707,702 | +0.35(+1.48%) |
Sep 14, 2015 | 23.87 | 24.01 | 23.72 | 23.87 | 4,348,829 | -0.01(-0.04%) |
Sep 11, 2015 | 23.54 | 23.87 | 23.47 | 23.87 | 3,181,753 | +0.23(+0.97%) |
Sep 10, 2015 | 23.43 | 23.74 | 23.33 | 23.64 | 4,100,556 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.93 | 23.39 | 23.42 | 4,137,143 | -0.14(-0.60%) |
Sep 08, 2015 | 23.52 | 23.57 | 23.24 | 23.57 | 5,265,515 | +0.47(+2.02%) |
Sep 04, 2015 | 23.03 | 23.10 | 23.10 | 23.10 | 5,636,082 | -0.32(-1.35%) |
Sep 03, 2015 | 23.20 | 23.68 | 23.20 | 23.42 | 5,607,816 | +0.34(+1.49%) |
Sep 02, 2015 | 22.86 | 23.08 | 22.50 | 23.07 | 4,895,761 | +0.49(+2.18%) |