Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.53 | 23.96 | 23.36 | 23.56 | 8,087,056 | +0.22(+0.95%) |
Nov 27, 2015 | 23.79 | 23.85 | 23.32 | 23.34 | 3,822,624 | -0.35(-1.47%) |
Nov 25, 2015 | 23.38 | 23.69 | 23.69 | 23.69 | 7,277,841 | +0.31(+1.33%) |
Nov 24, 2015 | 22.44 | 23.59 | 22.32 | 23.38 | 9,114,401 | +0.56(+2.44%) |
Nov 23, 2015 | 22.59 | 22.91 | 22.50 | 22.82 | 7,620,360 | +0.20(+0.88%) |
Nov 20, 2015 | 23.03 | 23.06 | 22.10 | 22.62 | 12,153,623 | -0.12(-0.52%) |
Nov 19, 2015 | 21.66 | 23.23 | 21.24 | 22.74 | 29,258,790 | -0.49(-2.11%) |
Nov 18, 2015 | 22.92 | 23.53 | 22.85 | 23.23 | 12,946,823 | +0.46(+2.02%) |
Nov 17, 2015 | 23.31 | 23.32 | 22.47 | 22.77 | 11,364,786 | -0.68(-2.91%) |
Nov 16, 2015 | 22.99 | 23.75 | 22.86 | 23.45 | 14,450,956 | -0.30(-1.28%) |
Nov 13, 2015 | 24.59 | 25.02 | 23.39 | 23.76 | 15,902,556 | -1.45(-5.74%) |
Nov 12, 2015 | 25.40 | 25.60 | 25.05 | 25.20 | 7,585,858 | -0.27(-1.05%) |
Nov 11, 2015 | 25.71 | 25.79 | 25.37 | 25.47 | 7,870,412 | -0.23(-0.89%) |
Nov 10, 2015 | 26.14 | 26.36 | 25.46 | 25.70 | 5,799,326 | -0.52(-1.98%) |
Nov 09, 2015 | 26.20 | 26.39 | 25.96 | 26.22 | 5,887,203 | -0.04(-0.14%) |
Nov 06, 2015 | 25.86 | 26.46 | 25.83 | 26.26 | 4,328,397 | +0.29(+1.11%) |
Nov 05, 2015 | 25.68 | 25.98 | 25.36 | 25.97 | 4,293,289 | +0.40(+1.57%) |
Nov 04, 2015 | 26.40 | 26.44 | 25.52 | 25.57 | 6,472,393 | -0.93(-3.53%) |
Nov 03, 2015 | 26.27 | 27.07 | 26.22 | 26.50 | 5,318,048 | +0.23(+0.87%) |
Nov 02, 2015 | 26.06 | 26.35 | 25.89 | 26.27 | 3,100,611 | +0.30(+1.14%) |
Oct 30, 2015 | 25.65 | 26.10 | 25.43 | 25.97 | 5,664,335 | +0.42(+1.65%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.41 | 25.55 | 3,845,105 | -0.19(-0.72%) |
Oct 28, 2015 | 25.67 | 25.90 | 25.47 | 25.74 | 4,590,522 | +0.15(+0.58%) |
Oct 27, 2015 | 25.77 | 25.91 | 25.26 | 25.59 | 3,628,001 | -0.18(-0.69%) |
Oct 26, 2015 | 26.08 | 26.22 | 25.73 | 25.77 | 4,471,794 | -0.33(-1.28%) |
Oct 23, 2015 | 26.34 | 26.53 | 26.01 | 26.10 | 5,134,861 | +0.03(+0.11%) |
Oct 22, 2015 | 25.91 | 26.29 | 25.81 | 26.07 | 3,609,220 | +0.24(+0.92%) |
Oct 21, 2015 | 26.30 | 26.37 | 25.77 | 25.83 | 2,782,807 | -0.35(-1.33%) |
Oct 20, 2015 | 25.98 | 26.36 | 25.97 | 26.18 | 3,279,825 | +0.18(+0.68%) |
Oct 19, 2015 | 25.71 | 26.08 | 25.65 | 26.00 | 3,546,439 | +0.27(+1.07%) |
Oct 16, 2015 | 26.33 | 26.35 | 25.57 | 25.73 | 7,096,703 | -0.58(-2.20%) |
Oct 15, 2015 | 25.83 | 26.31 | 25.77 | 26.31 | 4,629,285 | +0.48(+1.87%) |
Oct 14, 2015 | 27.29 | 27.43 | 25.75 | 25.83 | 8,644,479 | -1.64(-5.97%) |
Oct 13, 2015 | 27.44 | 27.72 | 27.39 | 27.46 | 3,957,505 | -0.09(-0.32%) |
Oct 12, 2015 | 27.44 | 27.80 | 27.35 | 27.55 | 2,547,085 | +0.16(+0.57%) |
Oct 09, 2015 | 27.51 | 27.55 | 27.15 | 27.40 | 3,898,333 | -0.22(-0.81%) |
Oct 08, 2015 | 27.59 | 27.73 | 27.14 | 27.62 | 3,398,624 | -0.03(-0.11%) |
Oct 07, 2015 | 27.81 | 27.88 | 27.51 | 27.65 | 4,473,649 | -0.02(-0.08%) |
Oct 06, 2015 | 27.97 | 28.13 | 27.43 | 27.67 | 4,591,879 | -0.27(-0.96%) |
Oct 05, 2015 | 28.15 | 28.26 | 27.60 | 27.94 | 6,216,427 | -0.07(-0.26%) |
Oct 02, 2015 | 27.20 | 28.01 | 27.09 | 28.01 | 3,278,261 | +0.46(+1.67%) |
Oct 01, 2015 | 27.62 | 27.64 | 27.12 | 27.55 | 4,871,933 | +0.03(+0.11%) |
Sep 30, 2015 | 27.03 | 27.60 | 26.97 | 27.52 | 8,206,237 | +0.85(+3.20%) |
Sep 29, 2015 | 26.30 | 26.74 | 26.19 | 26.67 | 5,375,955 | +0.33(+1.27%) |
Sep 28, 2015 | 27.08 | 27.42 | 26.26 | 26.34 | 4,439,969 | -0.75(-2.76%) |
Sep 25, 2015 | 27.23 | 27.51 | 26.94 | 27.09 | 6,716,879 | -0.06(-0.22%) |
Sep 24, 2015 | 27.18 | 27.27 | 26.93 | 27.15 | 4,933,192 | -0.18(-0.65%) |
Sep 23, 2015 | 27.53 | 27.58 | 27.18 | 27.32 | 2,921,921 | -0.09(-0.32%) |
Sep 22, 2015 | 27.62 | 27.72 | 27.09 | 27.41 | 5,481,962 | -0.44(-1.57%) |
Sep 21, 2015 | 28.01 | 28.22 | 27.66 | 27.85 | 6,121,997 | +0.02(+0.08%) |
Sep 18, 2015 | 28.09 | 28.19 | 27.78 | 27.83 | 8,972,461 | -0.52(-1.83%) |
Sep 17, 2015 | 28.89 | 28.99 | 28.26 | 28.35 | 4,812,962 | -0.54(-1.87%) |
Sep 16, 2015 | 28.55 | 28.92 | 28.34 | 28.89 | 4,373,818 | +0.36(+1.27%) |
Sep 15, 2015 | 28.46 | 28.86 | 28.41 | 28.52 | 7,184,885 | -0.01(-0.03%) |
Sep 14, 2015 | 28.21 | 28.78 | 28.17 | 28.53 | 8,290,093 | +0.35(+1.24%) |
Sep 11, 2015 | 27.49 | 28.31 | 27.44 | 28.18 | 9,169,714 | +0.68(+2.48%) |
Sep 10, 2015 | 27.35 | 27.79 | 27.19 | 27.50 | 6,719,546 | -0.15(-0.53%) |
Sep 09, 2015 | 27.99 | 28.24 | 27.54 | 27.65 | 8,543,272 | -0.13(-0.48%) |
Sep 08, 2015 | 27.43 | 27.82 | 27.32 | 27.78 | 7,310,716 | +0.80(+2.95%) |
Sep 04, 2015 | 26.79 | 26.99 | 26.99 | 26.99 | 5,252,948 | -0.07(-0.27%) |
Sep 03, 2015 | 26.88 | 27.39 | 26.82 | 27.06 | 6,240,375 | +0.21(+0.80%) |
Sep 02, 2015 | 26.55 | 26.85 | 26.26 | 26.85 | 7,301,717 | +0.73(+2.79%) |