Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.55 | 23.98 | 23.38 | 23.58 | 8,080,474 | +0.22(+0.95%) |
Nov 27, 2015 | 23.81 | 23.87 | 23.34 | 23.36 | 3,819,513 | -0.35(-1.47%) |
Nov 25, 2015 | 23.40 | 23.71 | 23.71 | 23.71 | 7,271,917 | +0.31(+1.33%) |
Nov 24, 2015 | 22.46 | 23.61 | 22.34 | 23.40 | 9,106,983 | +0.56(+2.44%) |
Nov 23, 2015 | 22.60 | 22.93 | 22.52 | 22.84 | 7,614,158 | +0.20(+0.88%) |
Nov 20, 2015 | 23.05 | 23.08 | 22.11 | 22.64 | 12,143,731 | -0.12(-0.52%) |
Nov 19, 2015 | 21.68 | 23.25 | 21.26 | 22.76 | 29,234,976 | -0.49(-2.11%) |
Nov 18, 2015 | 22.94 | 23.55 | 22.87 | 23.25 | 12,936,286 | +0.46(+2.02%) |
Nov 17, 2015 | 23.33 | 23.34 | 22.49 | 22.79 | 11,355,536 | -0.68(-2.91%) |
Nov 16, 2015 | 23.00 | 23.77 | 22.88 | 23.47 | 14,439,194 | -0.30(-1.28%) |
Nov 13, 2015 | 24.61 | 25.05 | 23.41 | 23.78 | 15,889,613 | -1.45(-5.74%) |
Nov 12, 2015 | 25.42 | 25.62 | 25.07 | 25.22 | 7,579,684 | -0.27(-1.05%) |
Nov 11, 2015 | 25.74 | 25.81 | 25.39 | 25.49 | 7,864,006 | -0.23(-0.89%) |
Nov 10, 2015 | 26.16 | 26.38 | 25.48 | 25.72 | 5,794,606 | -0.52(-1.98%) |
Nov 09, 2015 | 26.22 | 26.41 | 25.98 | 26.24 | 5,882,411 | -0.04(-0.14%) |
Nov 06, 2015 | 25.88 | 26.48 | 25.85 | 26.28 | 4,324,874 | +0.29(+1.11%) |
Nov 05, 2015 | 25.70 | 26.00 | 25.38 | 25.99 | 4,289,795 | +0.40(+1.57%) |
Nov 04, 2015 | 26.42 | 26.46 | 25.54 | 25.59 | 6,467,125 | -0.93(-3.53%) |
Nov 03, 2015 | 26.29 | 27.09 | 26.24 | 26.52 | 5,313,720 | +0.23(+0.87%) |
Nov 02, 2015 | 26.08 | 26.37 | 25.91 | 26.29 | 3,098,087 | +0.30(+1.14%) |
Oct 30, 2015 | 25.68 | 26.12 | 25.45 | 25.99 | 5,659,725 | +0.42(+1.65%) |
Oct 29, 2015 | 25.93 | 26.04 | 25.43 | 25.57 | 3,841,976 | -0.19(-0.72%) |
Oct 28, 2015 | 25.69 | 25.92 | 25.49 | 25.76 | 4,586,786 | +0.15(+0.58%) |
Oct 27, 2015 | 25.79 | 25.94 | 25.28 | 25.61 | 3,625,048 | -0.18(-0.69%) |
Oct 26, 2015 | 26.11 | 26.24 | 25.75 | 25.79 | 4,468,155 | -0.33(-1.28%) |
Oct 23, 2015 | 26.37 | 26.55 | 26.04 | 26.12 | 5,130,682 | +0.03(+0.11%) |
Oct 22, 2015 | 25.94 | 26.31 | 25.83 | 26.09 | 3,606,282 | +0.24(+0.92%) |
Oct 21, 2015 | 26.32 | 26.39 | 25.79 | 25.85 | 2,780,542 | -0.35(-1.33%) |
Oct 20, 2015 | 26.00 | 26.38 | 25.99 | 26.20 | 3,277,156 | +0.18(+0.68%) |
Oct 19, 2015 | 25.74 | 26.10 | 25.68 | 26.02 | 3,543,552 | +0.27(+1.07%) |
Oct 16, 2015 | 26.35 | 26.37 | 25.59 | 25.75 | 7,090,927 | -0.58(-2.20%) |
Oct 15, 2015 | 25.85 | 26.34 | 25.79 | 26.33 | 4,625,518 | +0.48(+1.87%) |
Oct 14, 2015 | 27.31 | 27.46 | 25.78 | 25.85 | 8,637,443 | -1.64(-5.97%) |
Oct 13, 2015 | 27.46 | 27.75 | 27.41 | 27.49 | 3,954,284 | -0.09(-0.32%) |
Oct 12, 2015 | 27.46 | 27.82 | 27.38 | 27.58 | 2,545,012 | +0.16(+0.57%) |
Oct 09, 2015 | 27.53 | 27.57 | 27.17 | 27.42 | 3,895,160 | -0.22(-0.81%) |
Oct 08, 2015 | 27.61 | 27.75 | 27.16 | 27.64 | 3,395,858 | -0.03(-0.11%) |
Oct 07, 2015 | 27.83 | 27.90 | 27.53 | 27.67 | 4,470,007 | -0.02(-0.08%) |
Oct 06, 2015 | 27.99 | 28.15 | 27.45 | 27.69 | 4,588,141 | -0.27(-0.96%) |
Oct 05, 2015 | 28.18 | 28.29 | 27.62 | 27.96 | 6,211,368 | -0.07(-0.27%) |
Oct 02, 2015 | 27.23 | 28.04 | 27.12 | 28.04 | 3,275,593 | +0.46(+1.67%) |
Oct 01, 2015 | 27.64 | 27.66 | 27.15 | 27.58 | 4,867,968 | +0.03(+0.11%) |
Sep 30, 2015 | 27.05 | 27.63 | 27.00 | 27.55 | 8,199,558 | +0.85(+3.20%) |
Sep 29, 2015 | 26.32 | 26.77 | 26.21 | 26.69 | 5,371,579 | +0.33(+1.27%) |
Sep 28, 2015 | 27.10 | 27.44 | 26.28 | 26.36 | 4,436,356 | -0.75(-2.76%) |
Sep 25, 2015 | 27.25 | 27.53 | 26.96 | 27.11 | 6,711,412 | -0.06(-0.22%) |
Sep 24, 2015 | 27.20 | 27.29 | 26.95 | 27.17 | 4,929,177 | -0.18(-0.65%) |
Sep 23, 2015 | 27.55 | 27.60 | 27.21 | 27.35 | 2,919,543 | -0.09(-0.32%) |
Sep 22, 2015 | 27.64 | 27.75 | 27.11 | 27.43 | 5,477,500 | -0.44(-1.57%) |
Sep 21, 2015 | 28.03 | 28.24 | 27.68 | 27.87 | 6,117,015 | +0.02(+0.08%) |
Sep 18, 2015 | 28.11 | 28.21 | 27.81 | 27.85 | 8,965,158 | -0.52(-1.83%) |
Sep 17, 2015 | 28.91 | 29.01 | 28.28 | 28.37 | 4,809,045 | -0.54(-1.87%) |
Sep 16, 2015 | 28.57 | 28.94 | 28.36 | 28.91 | 4,370,259 | +0.36(+1.27%) |
Sep 15, 2015 | 28.49 | 28.88 | 28.43 | 28.55 | 7,179,037 | -0.01(-0.03%) |
Sep 14, 2015 | 28.24 | 28.80 | 28.19 | 28.55 | 8,283,346 | +0.35(+1.24%) |
Sep 11, 2015 | 27.51 | 28.33 | 27.46 | 28.21 | 9,162,251 | +0.68(+2.48%) |
Sep 10, 2015 | 27.38 | 27.81 | 27.21 | 27.52 | 6,714,078 | -0.15(-0.53%) |
Sep 09, 2015 | 28.02 | 28.26 | 27.56 | 27.67 | 8,536,319 | -0.13(-0.48%) |
Sep 08, 2015 | 27.45 | 27.84 | 27.34 | 27.80 | 7,304,766 | +0.80(+2.95%) |
Sep 04, 2015 | 26.81 | 27.01 | 27.01 | 27.01 | 5,248,673 | -0.07(-0.27%) |
Sep 03, 2015 | 26.90 | 27.41 | 26.85 | 27.08 | 6,235,296 | +0.21(+0.80%) |
Sep 02, 2015 | 26.57 | 26.87 | 26.28 | 26.87 | 7,295,775 | +0.73(+2.79%) |