Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.85 | 26.90 | 26.59 | 26.60 | 4,486,746 | -0.30(-1.10%) |
Nov 27, 2015 | 26.95 | 27.03 | 26.89 | 26.90 | 2,375,191 | +0.17(+0.64%) |
Nov 25, 2015 | 26.82 | 26.73 | 26.73 | 26.73 | 4,464,678 | +0.20(+0.77%) |
Nov 24, 2015 | 26.30 | 26.56 | 26.28 | 26.53 | 5,937,892 | -0.01(-0.05%) |
Nov 23, 2015 | 26.79 | 26.93 | 26.49 | 26.54 | 4,497,816 | -0.47(-1.73%) |
Nov 20, 2015 | 27.24 | 27.32 | 27.00 | 27.00 | 4,041,828 | -0.05(-0.17%) |
Nov 19, 2015 | 27.18 | 27.20 | 26.98 | 27.05 | 4,476,792 | +0.12(+0.46%) |
Nov 18, 2015 | 26.79 | 26.95 | 26.72 | 26.93 | 5,050,341 | +0.24(+0.91%) |
Nov 17, 2015 | 26.68 | 26.90 | 26.62 | 26.68 | 4,592,709 | +0.26(+0.99%) |
Nov 16, 2015 | 26.17 | 26.44 | 26.12 | 26.42 | 4,474,489 | +0.24(+0.90%) |
Nov 13, 2015 | 26.05 | 26.27 | 26.02 | 26.18 | 4,419,586 | -0.12(-0.45%) |
Nov 12, 2015 | 26.68 | 26.74 | 26.30 | 26.30 | 4,996,805 | -0.60(-2.25%) |
Nov 11, 2015 | 27.09 | 27.15 | 26.91 | 26.91 | 3,494,639 | +0.01(+0.02%) |
Nov 10, 2015 | 26.82 | 26.96 | 26.66 | 26.90 | 4,731,232 | +0.00(+0.00%) |
Nov 09, 2015 | 26.94 | 26.98 | 26.73 | 26.90 | 5,547,329 | -0.25(-0.91%) |
Nov 06, 2015 | 27.17 | 27.22 | 26.90 | 27.14 | 8,232,968 | -0.23(-0.85%) |
Nov 05, 2015 | 27.54 | 27.54 | 27.23 | 27.38 | 3,976,393 | -0.21(-0.75%) |
Nov 04, 2015 | 27.89 | 27.94 | 27.47 | 27.58 | 6,892,567 | +0.06(+0.24%) |
Nov 03, 2015 | 27.57 | 27.71 | 27.40 | 27.52 | 10,540,075 | -0.39(-1.42%) |
Nov 02, 2015 | 27.88 | 28.03 | 27.82 | 27.92 | 4,675,697 | +0.03(+0.12%) |
Oct 30, 2015 | 27.97 | 28.15 | 27.82 | 27.88 | 8,700,078 | +0.17(+0.63%) |
Oct 29, 2015 | 27.76 | 27.84 | 27.60 | 27.71 | 13,191,520 | -0.48(-1.70%) |
Oct 28, 2015 | 28.03 | 28.28 | 27.87 | 28.19 | 12,241,523 | +1.15(+4.26%) |
Oct 27, 2015 | 27.13 | 27.31 | 26.97 | 27.03 | 5,731,976 | -0.21(-0.76%) |
Oct 26, 2015 | 27.31 | 27.46 | 27.17 | 27.24 | 4,262,367 | -0.03(-0.09%) |
Oct 23, 2015 | 27.13 | 27.38 | 27.10 | 27.27 | 4,955,313 | +0.43(+1.62%) |
Oct 22, 2015 | 26.78 | 26.91 | 26.58 | 26.83 | 4,901,325 | +0.38(+1.42%) |
Oct 21, 2015 | 26.59 | 26.63 | 26.24 | 26.46 | 6,851,185 | -0.19(-0.73%) |
Oct 20, 2015 | 27.16 | 27.16 | 26.57 | 26.65 | 5,397,949 | -0.38(-1.39%) |
Oct 19, 2015 | 27.02 | 27.18 | 26.85 | 27.03 | 5,976,083 | -0.14(-0.52%) |
Oct 16, 2015 | 26.78 | 27.18 | 26.78 | 27.17 | 4,739,487 | +0.27(+1.01%) |
Oct 15, 2015 | 26.55 | 26.90 | 26.45 | 26.90 | 5,155,774 | +0.60(+2.27%) |
Oct 14, 2015 | 26.19 | 26.40 | 26.16 | 26.30 | 4,914,646 | +0.33(+1.27%) |
Oct 13, 2015 | 26.10 | 26.35 | 25.93 | 25.97 | 19,934,690 | -0.17(-0.67%) |
Oct 12, 2015 | 25.90 | 26.28 | 25.84 | 26.15 | 6,154,495 | +0.10(+0.40%) |
Oct 09, 2015 | 25.96 | 26.11 | 25.81 | 26.04 | 8,100,290 | +0.04(+0.15%) |
Oct 08, 2015 | 25.60 | 26.00 | 25.57 | 26.00 | 4,293,862 | +0.29(+1.11%) |
Oct 07, 2015 | 25.70 | 25.81 | 25.45 | 25.72 | 5,720,247 | -0.03(-0.13%) |
Oct 06, 2015 | 25.89 | 25.93 | 25.59 | 25.75 | 4,107,729 | -0.12(-0.48%) |
Oct 05, 2015 | 25.67 | 25.89 | 25.66 | 25.88 | 4,189,325 | +0.30(+1.16%) |
Oct 02, 2015 | 25.00 | 25.58 | 24.85 | 25.58 | 5,251,825 | +0.49(+1.96%) |
Oct 01, 2015 | 25.27 | 25.34 | 24.79 | 25.09 | 5,085,567 | +0.19(+0.75%) |
Sep 30, 2015 | 24.71 | 24.92 | 24.66 | 24.90 | 4,629,696 | +0.58(+2.37%) |
Sep 29, 2015 | 24.22 | 24.52 | 24.11 | 24.32 | 7,236,932 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.33 | 7,408,747 | -0.58(-2.34%) |
Sep 25, 2015 | 25.51 | 25.55 | 24.75 | 24.92 | 5,741,936 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.20 | 24.82 | 25.12 | 4,516,160 | -0.03(-0.10%) |
Sep 23, 2015 | 25.35 | 25.38 | 25.09 | 25.14 | 4,155,327 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.87 | 25.05 | 10,460,761 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.67 | 25.78 | 6,328,214 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.10 | 25.75 | 25.88 | 4,782,198 | -0.28(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.92 | 26.17 | 4,698,785 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.89 | 26.24 | 4,328,509 | +0.31(+1.20%) |
Sep 15, 2015 | 25.66 | 25.95 | 25.59 | 25.93 | 6,922,101 | +0.17(+0.65%) |
Sep 14, 2015 | 25.75 | 25.87 | 25.63 | 25.76 | 3,608,774 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.08 | 25.89 | 26.07 | 3,314,009 | +0.01(+0.05%) |
Sep 10, 2015 | 25.90 | 26.22 | 25.86 | 26.06 | 5,036,744 | +0.25(+0.98%) |
Sep 09, 2015 | 26.35 | 26.39 | 25.74 | 25.80 | 5,506,537 | -0.47(-1.78%) |
Sep 08, 2015 | 26.52 | 26.59 | 25.95 | 26.27 | 8,709,066 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,482,456 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.30 | 3,748,083 | -0.01(-0.05%) |
Sep 02, 2015 | 26.34 | 26.39 | 26.01 | 26.32 | 6,698,274 | +0.76(+2.96%) |