Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.60 | 27.88 | 27.50 | 27.77 | 27,260,486 | +0.25(+0.90%) |
Nov 27, 2015 | 27.59 | 27.70 | 27.48 | 27.52 | 8,289,025 | +0.01(+0.03%) |
Nov 25, 2015 | 27.37 | 27.52 | 27.52 | 27.52 | 22,459,348 | +0.07(+0.26%) |
Nov 24, 2015 | 27.42 | 27.51 | 27.08 | 27.45 | 26,805,184 | -0.10(-0.35%) |
Nov 23, 2015 | 27.68 | 27.84 | 27.48 | 27.54 | 25,228,876 | -0.14(-0.52%) |
Nov 20, 2015 | 27.54 | 28.19 | 27.54 | 27.68 | 51,502,672 | +0.29(+1.05%) |
Nov 19, 2015 | 26.53 | 27.74 | 26.46 | 27.40 | 56,814,908 | +0.91(+3.44%) |
Nov 18, 2015 | 26.14 | 26.55 | 26.06 | 26.49 | 23,296,794 | +0.42(+1.59%) |
Nov 17, 2015 | 25.68 | 26.26 | 25.57 | 26.07 | 28,336,338 | +0.43(+1.68%) |
Nov 16, 2015 | 25.63 | 25.76 | 25.50 | 25.64 | 37,432,696 | -0.01(-0.03%) |
Nov 13, 2015 | 25.78 | 25.86 | 25.53 | 25.65 | 29,637,784 | -0.23(-0.89%) |
Nov 12, 2015 | 26.13 | 26.29 | 25.88 | 25.88 | 29,122,636 | -0.37(-1.40%) |
Nov 11, 2015 | 26.49 | 26.66 | 26.20 | 26.25 | 24,869,314 | -0.28(-1.05%) |
Nov 10, 2015 | 26.49 | 26.57 | 26.21 | 26.53 | 28,108,526 | -0.11(-0.42%) |
Nov 09, 2015 | 26.84 | 27.02 | 26.42 | 26.64 | 30,257,812 | -0.39(-1.45%) |
Nov 06, 2015 | 27.10 | 27.13 | 26.69 | 27.03 | 29,673,436 | -0.13(-0.47%) |
Nov 05, 2015 | 27.24 | 27.32 | 26.94 | 27.16 | 20,639,450 | -0.12(-0.44%) |
Nov 04, 2015 | 27.37 | 27.37 | 27.08 | 27.28 | 25,993,076 | +0.06(+0.23%) |
Nov 03, 2015 | 26.97 | 27.29 | 26.95 | 27.21 | 22,864,666 | +0.16(+0.59%) |
Nov 02, 2015 | 26.75 | 27.19 | 26.68 | 27.05 | 27,402,540 | +0.20(+0.74%) |
Oct 30, 2015 | 27.05 | 27.20 | 26.86 | 26.86 | 31,133,406 | -0.13(-0.50%) |
Oct 29, 2015 | 27.13 | 27.20 | 26.79 | 26.99 | 26,885,764 | -0.54(-1.96%) |
Oct 28, 2015 | 27.34 | 27.53 | 27.06 | 27.53 | 27,621,520 | +0.19(+0.70%) |
Oct 27, 2015 | 27.29 | 27.40 | 27.21 | 27.34 | 28,530,090 | -0.10(-0.35%) |
Oct 26, 2015 | 27.58 | 27.73 | 27.40 | 27.44 | 28,551,010 | -0.25(-0.89%) |
Oct 23, 2015 | 27.40 | 27.78 | 27.28 | 27.68 | 53,956,936 | +0.40(+1.45%) |
Oct 22, 2015 | 26.73 | 27.36 | 26.64 | 27.28 | 49,891,968 | +0.82(+3.09%) |
Oct 21, 2015 | 26.71 | 27.01 | 26.43 | 26.47 | 40,351,236 | -0.06(-0.21%) |
Oct 20, 2015 | 26.49 | 26.73 | 26.42 | 26.52 | 30,783,268 | -0.12(-0.45%) |
Oct 19, 2015 | 26.08 | 26.67 | 26.07 | 26.64 | 47,435,384 | +0.44(+1.66%) |
Oct 16, 2015 | 25.98 | 26.33 | 25.76 | 26.21 | 37,030,628 | +0.23(+0.89%) |
Oct 15, 2015 | 26.05 | 26.22 | 25.75 | 25.98 | 47,447,336 | -0.04(-0.15%) |
Oct 14, 2015 | 24.90 | 26.12 | 24.47 | 26.02 | 95,754,024 | +0.60(+2.37%) |
Oct 13, 2015 | 25.40 | 25.76 | 25.37 | 25.41 | 44,809,288 | -0.13(-0.53%) |
Oct 12, 2015 | 25.51 | 25.64 | 25.38 | 25.55 | 23,694,508 | +0.06(+0.22%) |
Oct 09, 2015 | 25.67 | 25.82 | 25.33 | 25.49 | 30,523,276 | -0.30(-1.17%) |
Oct 08, 2015 | 25.56 | 25.86 | 25.37 | 25.79 | 35,037,312 | +0.16(+0.63%) |
Oct 07, 2015 | 25.38 | 25.71 | 25.16 | 25.63 | 46,558,244 | +0.46(+1.81%) |
Oct 06, 2015 | 24.71 | 25.26 | 24.68 | 25.18 | 44,795,408 | +0.42(+1.70%) |
Oct 05, 2015 | 24.37 | 24.89 | 24.24 | 24.75 | 43,926,020 | +0.56(+2.29%) |
Oct 02, 2015 | 23.53 | 24.21 | 23.42 | 24.20 | 35,177,464 | +0.40(+1.70%) |
Oct 01, 2015 | 23.96 | 24.02 | 23.37 | 23.79 | 37,612,072 | -0.11(-0.46%) |
Sep 30, 2015 | 23.45 | 24.05 | 23.45 | 23.91 | 51,756,988 | +0.71(+3.08%) |
Sep 29, 2015 | 22.87 | 23.28 | 22.81 | 23.19 | 43,080,104 | +0.38(+1.67%) |
Sep 28, 2015 | 22.75 | 23.29 | 22.72 | 22.81 | 53,318,836 | -0.04(-0.17%) |
Sep 25, 2015 | 22.95 | 23.09 | 22.71 | 22.85 | 36,804,960 | +0.26(+1.16%) |
Sep 24, 2015 | 22.51 | 22.74 | 22.11 | 22.59 | 41,295,336 | -0.21(-0.90%) |
Sep 23, 2015 | 23.02 | 23.02 | 22.68 | 22.80 | 32,759,614 | +0.06(+0.24%) |
Sep 22, 2015 | 22.74 | 22.92 | 22.59 | 22.74 | 36,023,024 | -0.39(-1.68%) |
Sep 21, 2015 | 23.07 | 23.27 | 22.95 | 23.13 | 30,784,514 | +0.11(+0.48%) |
Sep 18, 2015 | 23.18 | 23.33 | 22.85 | 23.02 | 76,520,792 | -0.55(-2.32%) |
Sep 17, 2015 | 23.49 | 23.95 | 23.44 | 23.56 | 37,575,016 | -0.05(-0.20%) |
Sep 16, 2015 | 23.49 | 23.63 | 23.32 | 23.61 | 32,725,540 | +0.03(+0.13%) |
Sep 15, 2015 | 23.45 | 23.74 | 23.38 | 23.58 | 37,594,868 | +0.27(+1.16%) |
Sep 14, 2015 | 23.37 | 23.42 | 23.08 | 23.31 | 30,339,500 | -0.06(-0.27%) |
Sep 11, 2015 | 23.07 | 23.41 | 23.03 | 23.37 | 27,468,362 | +0.16(+0.68%) |
Sep 10, 2015 | 23.14 | 23.53 | 22.92 | 23.22 | 31,766,214 | +0.02(+0.10%) |
Sep 09, 2015 | 23.57 | 23.89 | 23.14 | 23.19 | 38,799,152 | -0.21(-0.88%) |
Sep 08, 2015 | 22.99 | 23.40 | 22.96 | 23.40 | 35,055,192 | +0.78(+3.44%) |
Sep 04, 2015 | 22.66 | 22.62 | 22.62 | 22.62 | 36,709,368 | -0.44(-1.93%) |
Sep 03, 2015 | 22.84 | 23.33 | 22.76 | 23.07 | 48,749,040 | +0.38(+1.68%) |
Sep 02, 2015 | 22.49 | 22.68 | 22.32 | 22.68 | 43,643,140 | +0.62(+2.80%) |