Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.98 | 27.21 | 26.64 | 27.13 | 5,290,761 | +0.06(+0.23%) |
Nov 27, 2015 | 26.93 | 27.20 | 26.86 | 27.07 | 1,299,595 | +0.13(+0.47%) |
Nov 25, 2015 | 26.87 | 26.95 | 26.95 | 26.95 | 2,984,309 | +0.07(+0.27%) |
Nov 24, 2015 | 26.56 | 27.02 | 26.49 | 26.87 | 3,068,032 | +0.06(+0.23%) |
Nov 23, 2015 | 26.93 | 27.13 | 26.76 | 26.81 | 2,513,941 | -0.05(-0.19%) |
Nov 20, 2015 | 26.83 | 27.05 | 26.66 | 26.86 | 4,936,901 | +0.20(+0.74%) |
Nov 19, 2015 | 26.87 | 26.89 | 26.40 | 26.66 | 3,732,399 | -0.23(-0.85%) |
Nov 18, 2015 | 26.14 | 26.93 | 26.05 | 26.89 | 4,216,932 | +0.78(+2.98%) |
Nov 17, 2015 | 26.30 | 26.37 | 26.07 | 26.12 | 3,017,331 | -0.18(-0.70%) |
Nov 16, 2015 | 26.09 | 26.35 | 25.88 | 26.30 | 3,567,123 | +0.18(+0.70%) |
Nov 13, 2015 | 26.06 | 26.37 | 25.98 | 26.12 | 2,577,456 | +0.02(+0.06%) |
Nov 12, 2015 | 26.56 | 26.69 | 26.06 | 26.10 | 3,996,590 | -0.65(-2.44%) |
Nov 11, 2015 | 26.98 | 27.01 | 26.63 | 26.75 | 2,833,280 | -0.09(-0.33%) |
Nov 10, 2015 | 26.99 | 27.25 | 26.66 | 26.84 | 4,754,983 | -0.27(-0.98%) |
Nov 09, 2015 | 27.89 | 28.37 | 26.96 | 27.11 | 3,983,561 | -0.98(-3.48%) |
Nov 06, 2015 | 27.84 | 28.23 | 27.64 | 28.09 | 4,851,450 | +0.24(+0.88%) |
Nov 05, 2015 | 27.53 | 27.88 | 27.27 | 27.84 | 3,820,357 | +0.37(+1.36%) |
Nov 04, 2015 | 27.39 | 27.79 | 27.26 | 27.47 | 4,163,145 | -0.24(-0.88%) |
Nov 03, 2015 | 27.88 | 28.08 | 27.45 | 27.71 | 4,834,456 | -0.25(-0.89%) |
Nov 02, 2015 | 27.52 | 28.11 | 27.38 | 27.96 | 3,713,535 | +0.55(+2.01%) |
Oct 30, 2015 | 27.68 | 27.72 | 27.11 | 27.41 | 4,387,914 | -0.26(-0.92%) |
Oct 29, 2015 | 27.91 | 27.99 | 27.46 | 27.66 | 3,557,949 | -0.31(-1.10%) |
Oct 28, 2015 | 26.84 | 28.01 | 26.31 | 27.97 | 8,981,708 | +1.32(+4.94%) |
Oct 27, 2015 | 26.77 | 28.11 | 25.75 | 26.65 | 13,546,793 | -1.92(-6.72%) |
Oct 26, 2015 | 28.58 | 28.72 | 28.42 | 28.58 | 7,918,360 | +0.02(+0.07%) |
Oct 23, 2015 | 28.14 | 28.65 | 27.97 | 28.55 | 5,795,115 | +0.48(+1.71%) |
Oct 22, 2015 | 28.02 | 28.24 | 27.53 | 28.08 | 5,139,558 | +0.60(+2.20%) |
Oct 21, 2015 | 27.73 | 27.96 | 27.38 | 27.47 | 4,838,205 | -0.13(-0.47%) |
Oct 20, 2015 | 26.83 | 27.69 | 26.70 | 27.60 | 6,340,612 | +0.40(+1.45%) |
Oct 19, 2015 | 27.30 | 27.57 | 27.04 | 27.21 | 5,425,574 | -0.14(-0.51%) |
Oct 16, 2015 | 27.95 | 27.95 | 27.04 | 27.35 | 8,441,941 | -0.49(-1.78%) |
Oct 15, 2015 | 27.88 | 28.37 | 27.44 | 27.84 | 4,523,428 | +0.09(+0.34%) |
Oct 14, 2015 | 28.22 | 28.22 | 27.68 | 27.75 | 3,594,484 | -0.32(-1.13%) |
Oct 13, 2015 | 28.44 | 28.48 | 27.97 | 28.07 | 4,195,283 | -0.49(-1.73%) |
Oct 12, 2015 | 28.81 | 29.05 | 28.50 | 28.56 | 2,844,256 | -0.22(-0.76%) |
Oct 09, 2015 | 28.79 | 29.12 | 28.59 | 28.78 | 3,699,847 | -0.27(-0.93%) |
Oct 08, 2015 | 28.57 | 29.14 | 28.45 | 29.05 | 3,637,739 | +0.39(+1.36%) |
Oct 07, 2015 | 28.32 | 28.98 | 28.20 | 28.66 | 6,211,175 | +0.50(+1.77%) |
Oct 06, 2015 | 28.11 | 28.36 | 27.93 | 28.16 | 4,247,040 | -0.08(-0.29%) |
Oct 05, 2015 | 27.35 | 28.38 | 27.08 | 28.24 | 5,422,033 | +1.14(+4.21%) |
Oct 02, 2015 | 26.37 | 27.16 | 26.03 | 27.10 | 12,210,598 | +0.21(+0.77%) |
Oct 01, 2015 | 27.21 | 27.44 | 26.56 | 26.89 | 5,464,591 | -0.27(-0.98%) |
Sep 30, 2015 | 27.36 | 27.48 | 26.82 | 27.16 | 6,352,975 | -0.02(-0.08%) |
Sep 29, 2015 | 27.00 | 27.50 | 26.95 | 27.18 | 6,293,260 | +0.23(+0.85%) |
Sep 28, 2015 | 27.41 | 27.67 | 26.84 | 26.95 | 6,753,147 | -0.72(-2.61%) |
Sep 25, 2015 | 28.31 | 28.48 | 27.58 | 27.67 | 6,651,571 | -0.69(-2.44%) |
Sep 24, 2015 | 28.36 | 28.56 | 27.93 | 28.37 | 5,577,368 | -0.26(-0.89%) |
Sep 23, 2015 | 28.63 | 28.84 | 28.35 | 28.62 | 4,276,333 | -0.03(-0.11%) |
Sep 22, 2015 | 28.91 | 29.29 | 28.35 | 28.65 | 4,680,466 | -0.79(-2.67%) |
Sep 21, 2015 | 29.39 | 29.74 | 29.20 | 29.44 | 2,756,231 | +0.12(+0.43%) |
Sep 18, 2015 | 29.68 | 29.75 | 29.05 | 29.31 | 5,562,010 | -0.75(-2.49%) |
Sep 17, 2015 | 30.44 | 30.62 | 29.98 | 30.06 | 4,248,982 | -0.47(-1.53%) |
Sep 16, 2015 | 30.40 | 30.60 | 30.30 | 30.53 | 2,239,744 | +0.20(+0.65%) |
Sep 15, 2015 | 29.86 | 30.37 | 29.61 | 30.34 | 4,035,160 | +0.63(+2.12%) |
Sep 14, 2015 | 29.89 | 29.97 | 29.66 | 29.71 | 2,568,812 | -0.21(-0.71%) |
Sep 11, 2015 | 29.78 | 29.94 | 29.56 | 29.92 | 3,294,058 | +0.07(+0.23%) |
Sep 10, 2015 | 29.78 | 30.11 | 29.68 | 29.85 | 4,307,655 | -0.02(-0.07%) |
Sep 09, 2015 | 30.25 | 30.40 | 29.80 | 29.87 | 3,968,012 | -0.11(-0.38%) |
Sep 08, 2015 | 30.10 | 30.10 | 29.68 | 29.99 | 4,968,908 | +0.40(+1.34%) |
Sep 04, 2015 | 29.78 | 29.59 | 29.59 | 29.59 | 4,438,396 | -0.64(-2.12%) |
Sep 03, 2015 | 30.34 | 30.59 | 30.16 | 30.23 | 4,807,291 | -0.04(-0.14%) |
Sep 02, 2015 | 30.14 | 30.27 | 29.60 | 30.27 | 5,212,286 | +0.58(+1.96%) |