Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.20 | 27.26 | 26.94 | 26.96 | 4,428,026 | -0.30(-1.10%) |
Nov 27, 2015 | 27.30 | 27.39 | 27.24 | 27.26 | 2,344,106 | +0.17(+0.64%) |
Nov 25, 2015 | 27.18 | 27.08 | 27.08 | 27.08 | 4,406,247 | +0.21(+0.77%) |
Nov 24, 2015 | 26.64 | 26.91 | 26.62 | 26.88 | 5,860,181 | -0.01(-0.05%) |
Nov 23, 2015 | 27.15 | 27.28 | 26.84 | 26.89 | 4,438,951 | -0.47(-1.73%) |
Nov 20, 2015 | 27.60 | 27.68 | 27.35 | 27.36 | 3,988,931 | -0.05(-0.17%) |
Nov 19, 2015 | 27.54 | 27.56 | 27.34 | 27.41 | 4,418,203 | +0.13(+0.46%) |
Nov 18, 2015 | 27.15 | 27.30 | 27.08 | 27.28 | 4,984,245 | +0.25(+0.91%) |
Nov 17, 2015 | 27.04 | 27.26 | 26.98 | 27.04 | 4,532,602 | +0.27(+0.99%) |
Nov 16, 2015 | 26.52 | 26.79 | 26.47 | 26.77 | 4,415,929 | +0.24(+0.90%) |
Nov 13, 2015 | 26.40 | 26.62 | 26.36 | 26.53 | 4,361,746 | -0.12(-0.45%) |
Nov 12, 2015 | 27.04 | 27.10 | 26.65 | 26.65 | 4,931,409 | -0.61(-2.25%) |
Nov 11, 2015 | 27.45 | 27.51 | 27.26 | 27.26 | 3,448,903 | +0.01(+0.02%) |
Nov 10, 2015 | 27.18 | 27.32 | 27.01 | 27.26 | 4,669,313 | -0.02(-0.08%) |
Nov 09, 2015 | 27.32 | 27.36 | 27.11 | 27.28 | 5,470,325 | -0.25(-0.91%) |
Nov 06, 2015 | 27.55 | 27.60 | 27.28 | 27.53 | 8,118,684 | -0.24(-0.85%) |
Nov 05, 2015 | 27.93 | 27.93 | 27.61 | 27.76 | 3,921,196 | -0.21(-0.75%) |
Nov 04, 2015 | 28.28 | 28.33 | 27.86 | 27.97 | 6,796,889 | +0.07(+0.24%) |
Nov 03, 2015 | 27.95 | 28.10 | 27.78 | 27.91 | 10,393,765 | -0.40(-1.41%) |
Nov 02, 2015 | 28.28 | 28.42 | 28.22 | 28.31 | 4,610,792 | +0.03(+0.12%) |
Oct 30, 2015 | 28.36 | 28.55 | 28.21 | 28.28 | 8,579,310 | +0.18(+0.63%) |
Oct 29, 2015 | 28.15 | 28.24 | 27.99 | 28.10 | 13,008,405 | -0.49(-1.70%) |
Oct 28, 2015 | 28.42 | 28.68 | 28.26 | 28.58 | 12,071,595 | +1.17(+4.26%) |
Oct 27, 2015 | 27.51 | 27.69 | 27.35 | 27.41 | 5,652,409 | -0.21(-0.76%) |
Oct 26, 2015 | 27.69 | 27.85 | 27.55 | 27.63 | 4,203,200 | -0.03(-0.10%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.48 | 27.65 | 4,886,527 | +0.44(+1.62%) |
Oct 22, 2015 | 27.16 | 27.29 | 26.96 | 27.21 | 4,833,288 | +0.38(+1.42%) |
Oct 21, 2015 | 26.97 | 27.01 | 26.61 | 26.83 | 6,756,082 | -0.20(-0.73%) |
Oct 20, 2015 | 27.54 | 27.55 | 26.95 | 27.03 | 5,323,019 | -0.38(-1.39%) |
Oct 19, 2015 | 27.40 | 27.57 | 27.22 | 27.41 | 5,893,127 | -0.14(-0.52%) |
Oct 16, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 4,673,697 | +0.28(+1.01%) |
Oct 15, 2015 | 26.92 | 27.28 | 26.82 | 27.28 | 5,084,205 | +0.60(+2.26%) |
Oct 14, 2015 | 26.55 | 26.77 | 26.53 | 26.67 | 4,846,424 | +0.33(+1.27%) |
Oct 13, 2015 | 26.47 | 26.73 | 26.29 | 26.34 | 19,657,972 | -0.18(-0.67%) |
Oct 12, 2015 | 26.27 | 26.65 | 26.20 | 26.52 | 6,069,062 | +0.11(+0.40%) |
Oct 09, 2015 | 26.32 | 26.48 | 26.17 | 26.41 | 7,987,848 | +0.04(+0.15%) |
Oct 08, 2015 | 25.96 | 26.37 | 25.93 | 26.37 | 4,234,258 | +0.29(+1.11%) |
Oct 07, 2015 | 26.06 | 26.17 | 25.81 | 26.08 | 5,640,843 | -0.03(-0.13%) |
Oct 06, 2015 | 26.25 | 26.30 | 25.95 | 26.11 | 4,050,708 | -0.12(-0.48%) |
Oct 05, 2015 | 26.03 | 26.25 | 26.02 | 26.24 | 4,131,172 | +0.30(+1.16%) |
Oct 02, 2015 | 25.35 | 25.94 | 25.20 | 25.94 | 5,178,923 | +0.50(+1.96%) |
Oct 01, 2015 | 25.62 | 25.69 | 25.14 | 25.44 | 5,014,973 | +0.19(+0.75%) |
Sep 30, 2015 | 25.06 | 25.27 | 25.01 | 25.25 | 4,565,430 | +0.58(+2.37%) |
Sep 29, 2015 | 24.57 | 24.86 | 24.45 | 24.66 | 7,136,474 | -0.01(-0.05%) |
Sep 28, 2015 | 25.29 | 25.29 | 24.58 | 24.68 | 7,305,904 | -0.59(-2.34%) |
Sep 25, 2015 | 25.87 | 25.90 | 25.10 | 25.27 | 5,662,230 | -0.20(-0.80%) |
Sep 24, 2015 | 25.42 | 25.56 | 25.17 | 25.47 | 4,453,470 | -0.03(-0.10%) |
Sep 23, 2015 | 25.71 | 25.74 | 25.45 | 25.50 | 4,097,645 | +0.09(+0.36%) |
Sep 22, 2015 | 25.44 | 25.56 | 25.22 | 25.41 | 10,315,553 | -0.74(-2.81%) |
Sep 21, 2015 | 26.46 | 26.53 | 26.04 | 26.14 | 6,240,371 | -0.11(-0.40%) |
Sep 18, 2015 | 26.20 | 26.47 | 26.11 | 26.25 | 4,715,815 | -0.29(-1.09%) |
Sep 17, 2015 | 26.33 | 26.80 | 26.29 | 26.54 | 4,633,559 | -0.07(-0.27%) |
Sep 16, 2015 | 26.29 | 26.70 | 26.26 | 26.61 | 4,268,424 | +0.32(+1.20%) |
Sep 15, 2015 | 26.02 | 26.32 | 25.95 | 26.29 | 6,826,013 | +0.17(+0.65%) |
Sep 14, 2015 | 26.11 | 26.23 | 25.99 | 26.12 | 3,558,680 | -0.32(-1.19%) |
Sep 11, 2015 | 26.31 | 26.45 | 26.26 | 26.44 | 3,268,006 | +0.01(+0.05%) |
Sep 10, 2015 | 26.27 | 26.59 | 26.23 | 26.42 | 4,966,827 | +0.26(+0.98%) |
Sep 09, 2015 | 26.73 | 26.76 | 26.10 | 26.17 | 5,430,099 | -0.47(-1.77%) |
Sep 08, 2015 | 26.90 | 26.97 | 26.32 | 26.64 | 8,588,173 | +0.58(+2.22%) |
Sep 04, 2015 | 26.08 | 26.06 | 26.06 | 26.06 | 3,434,115 | -0.61(-2.29%) |
Sep 03, 2015 | 26.91 | 26.96 | 26.57 | 26.67 | 3,696,055 | -0.01(-0.05%) |
Sep 02, 2015 | 26.71 | 26.76 | 26.38 | 26.69 | 6,605,293 | +0.77(+2.96%) |