Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.77 | 24.20 | 23.59 | 23.80 | 8,005,866 | +0.22(+0.95%) |
Nov 27, 2015 | 24.04 | 24.09 | 23.56 | 23.58 | 3,784,247 | -0.35(-1.47%) |
Nov 25, 2015 | 23.62 | 23.93 | 23.93 | 23.93 | 7,204,775 | +0.31(+1.33%) |
Nov 24, 2015 | 22.67 | 23.83 | 22.54 | 23.62 | 9,022,897 | +0.56(+2.44%) |
Nov 23, 2015 | 22.81 | 23.14 | 22.73 | 23.05 | 7,543,855 | +0.20(+0.88%) |
Nov 20, 2015 | 23.26 | 23.29 | 22.32 | 22.85 | 12,031,607 | -0.12(-0.52%) |
Nov 19, 2015 | 21.88 | 23.47 | 21.46 | 22.97 | 28,965,046 | -0.49(-2.11%) |
Nov 18, 2015 | 23.15 | 23.77 | 23.08 | 23.47 | 12,816,844 | +0.46(+2.02%) |
Nov 17, 2015 | 23.55 | 23.56 | 22.70 | 23.00 | 11,250,689 | -0.69(-2.91%) |
Nov 16, 2015 | 23.22 | 23.99 | 23.09 | 23.69 | 14,305,875 | -0.31(-1.28%) |
Nov 13, 2015 | 24.84 | 25.28 | 23.62 | 24.00 | 15,742,902 | -1.46(-5.74%) |
Nov 12, 2015 | 25.65 | 25.86 | 25.30 | 25.46 | 7,509,700 | -0.27(-1.05%) |
Nov 11, 2015 | 25.98 | 26.05 | 25.62 | 25.73 | 7,791,397 | -0.23(-0.89%) |
Nov 10, 2015 | 26.40 | 26.63 | 25.72 | 25.96 | 5,741,104 | -0.52(-1.98%) |
Nov 09, 2015 | 26.47 | 26.66 | 26.22 | 26.48 | 5,828,098 | -0.04(-0.14%) |
Nov 06, 2015 | 26.12 | 26.72 | 26.09 | 26.52 | 4,284,942 | +0.29(+1.11%) |
Nov 05, 2015 | 25.94 | 26.24 | 25.62 | 26.23 | 4,250,187 | +0.40(+1.57%) |
Nov 04, 2015 | 26.66 | 26.71 | 25.78 | 25.83 | 6,407,413 | -0.94(-3.53%) |
Nov 03, 2015 | 26.54 | 27.35 | 26.48 | 26.77 | 5,264,658 | +0.23(+0.88%) |
Nov 02, 2015 | 26.32 | 26.62 | 26.15 | 26.54 | 3,069,482 | +0.30(+1.14%) |
Oct 30, 2015 | 25.91 | 26.36 | 25.69 | 26.24 | 5,607,468 | +0.43(+1.65%) |
Oct 29, 2015 | 26.17 | 26.28 | 25.67 | 25.81 | 3,806,502 | -0.19(-0.72%) |
Oct 28, 2015 | 25.93 | 26.16 | 25.73 | 26.00 | 4,544,435 | +0.15(+0.58%) |
Oct 27, 2015 | 26.03 | 26.18 | 25.52 | 25.85 | 3,591,578 | -0.18(-0.69%) |
Oct 26, 2015 | 26.35 | 26.48 | 25.99 | 26.03 | 4,426,899 | -0.34(-1.28%) |
Oct 23, 2015 | 26.61 | 26.80 | 26.28 | 26.36 | 5,083,309 | +0.03(+0.11%) |
Oct 22, 2015 | 26.18 | 26.55 | 26.07 | 26.33 | 3,572,985 | +0.24(+0.92%) |
Oct 21, 2015 | 26.57 | 26.63 | 26.03 | 26.09 | 2,754,869 | -0.35(-1.33%) |
Oct 20, 2015 | 26.24 | 26.63 | 26.24 | 26.45 | 3,246,897 | +0.18(+0.68%) |
Oct 19, 2015 | 25.98 | 26.34 | 25.91 | 26.27 | 3,510,834 | +0.28(+1.07%) |
Oct 16, 2015 | 26.60 | 26.62 | 25.83 | 25.99 | 7,025,456 | -0.58(-2.20%) |
Oct 15, 2015 | 26.09 | 26.58 | 26.03 | 26.57 | 4,582,810 | +0.49(+1.87%) |
Oct 14, 2015 | 27.56 | 27.71 | 26.02 | 26.09 | 8,557,693 | -1.66(-5.97%) |
Oct 13, 2015 | 27.72 | 28.00 | 27.67 | 27.74 | 3,917,773 | -0.09(-0.32%) |
Oct 12, 2015 | 27.72 | 28.08 | 27.63 | 27.83 | 2,521,513 | +0.16(+0.57%) |
Oct 09, 2015 | 27.79 | 27.83 | 27.43 | 27.68 | 3,859,196 | -0.22(-0.81%) |
Oct 08, 2015 | 27.87 | 28.01 | 27.41 | 27.90 | 3,364,504 | -0.03(-0.11%) |
Oct 07, 2015 | 28.09 | 28.16 | 27.79 | 27.93 | 4,428,735 | -0.02(-0.08%) |
Oct 06, 2015 | 28.25 | 28.42 | 27.71 | 27.95 | 4,545,778 | -0.27(-0.96%) |
Oct 05, 2015 | 28.44 | 28.55 | 27.88 | 28.22 | 6,154,017 | -0.07(-0.26%) |
Oct 02, 2015 | 27.48 | 28.30 | 27.37 | 28.30 | 3,245,349 | +0.46(+1.67%) |
Oct 01, 2015 | 27.90 | 27.92 | 27.40 | 27.83 | 4,823,021 | +0.03(+0.11%) |
Sep 30, 2015 | 27.30 | 27.88 | 27.25 | 27.80 | 8,123,850 | +0.86(+3.20%) |
Sep 29, 2015 | 26.57 | 27.02 | 26.45 | 26.94 | 5,321,983 | +0.34(+1.27%) |
Sep 28, 2015 | 27.35 | 27.70 | 26.52 | 26.60 | 4,395,394 | -0.76(-2.76%) |
Sep 25, 2015 | 27.50 | 27.79 | 27.21 | 27.36 | 6,649,445 | -0.06(-0.22%) |
Sep 24, 2015 | 27.46 | 27.55 | 27.20 | 27.42 | 4,883,666 | -0.18(-0.65%) |
Sep 23, 2015 | 27.81 | 27.85 | 27.46 | 27.60 | 2,892,587 | -0.09(-0.32%) |
Sep 22, 2015 | 27.90 | 28.00 | 27.36 | 27.69 | 5,426,926 | -0.44(-1.57%) |
Sep 21, 2015 | 28.29 | 28.51 | 27.94 | 28.13 | 6,060,535 | +0.02(+0.08%) |
Sep 18, 2015 | 28.37 | 28.47 | 28.06 | 28.11 | 8,882,382 | -0.52(-1.83%) |
Sep 17, 2015 | 29.18 | 29.28 | 28.54 | 28.63 | 4,764,643 | -0.55(-1.87%) |
Sep 16, 2015 | 28.84 | 29.21 | 28.63 | 29.18 | 4,329,907 | +0.37(+1.27%) |
Sep 15, 2015 | 28.75 | 29.15 | 28.69 | 28.81 | 7,112,752 | -0.01(-0.03%) |
Sep 14, 2015 | 28.50 | 29.07 | 28.45 | 28.82 | 8,206,865 | +0.35(+1.24%) |
Sep 11, 2015 | 27.77 | 28.60 | 27.72 | 28.47 | 9,077,654 | +0.69(+2.48%) |
Sep 10, 2015 | 27.63 | 28.07 | 27.47 | 27.78 | 6,652,085 | -0.15(-0.53%) |
Sep 09, 2015 | 28.28 | 28.52 | 27.82 | 27.93 | 8,457,501 | -0.13(-0.48%) |
Sep 08, 2015 | 27.71 | 28.10 | 27.59 | 28.06 | 7,237,320 | +0.80(+2.95%) |
Sep 04, 2015 | 27.06 | 27.26 | 27.26 | 27.26 | 5,200,211 | -0.07(-0.27%) |
Sep 03, 2015 | 27.15 | 27.67 | 27.10 | 27.33 | 6,177,724 | +0.22(+0.80%) |
Sep 02, 2015 | 26.82 | 27.12 | 26.52 | 27.12 | 7,228,411 | +0.74(+2.79%) |