Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.97 | 28.18 | 27.92 | 28.13 | 4,134,599 | +0.23(+0.82%) |
Nov 27, 2015 | 28.05 | 28.12 | 27.74 | 27.90 | 1,174,493 | -0.15(-0.55%) |
Nov 25, 2015 | 27.76 | 28.05 | 28.05 | 28.05 | 3,087,313 | +0.35(+1.26%) |
Nov 24, 2015 | 27.33 | 27.88 | 26.91 | 27.70 | 4,036,542 | +0.07(+0.24%) |
Nov 23, 2015 | 27.77 | 27.95 | 27.60 | 27.64 | 4,314,663 | -0.10(-0.36%) |
Nov 20, 2015 | 27.99 | 28.18 | 27.62 | 27.74 | 2,956,940 | -0.16(-0.58%) |
Nov 19, 2015 | 27.83 | 27.97 | 27.76 | 27.90 | 3,178,642 | +0.11(+0.39%) |
Nov 18, 2015 | 27.24 | 27.85 | 26.74 | 27.79 | 3,883,567 | +0.67(+2.47%) |
Nov 17, 2015 | 27.21 | 27.38 | 26.90 | 27.12 | 4,524,331 | -0.05(-0.20%) |
Nov 16, 2015 | 26.51 | 27.18 | 26.43 | 27.17 | 3,416,801 | +0.59(+2.22%) |
Nov 13, 2015 | 27.05 | 27.26 | 26.57 | 26.58 | 4,202,913 | -0.53(-1.96%) |
Nov 12, 2015 | 27.13 | 27.39 | 27.05 | 27.11 | 4,542,320 | -0.29(-1.05%) |
Nov 11, 2015 | 27.56 | 27.57 | 27.32 | 27.40 | 4,214,169 | +0.03(+0.10%) |
Nov 10, 2015 | 27.24 | 27.41 | 27.06 | 27.38 | 3,915,804 | +0.10(+0.37%) |
Nov 09, 2015 | 27.37 | 27.41 | 27.12 | 27.27 | 5,667,108 | -0.14(-0.51%) |
Nov 06, 2015 | 28.02 | 28.20 | 27.31 | 27.42 | 7,388,398 | -0.48(-1.71%) |
Nov 05, 2015 | 27.61 | 27.94 | 27.54 | 27.89 | 4,480,676 | +0.30(+1.07%) |
Nov 04, 2015 | 27.87 | 27.91 | 27.55 | 27.60 | 2,219,454 | -0.18(-0.65%) |
Nov 03, 2015 | 27.50 | 27.87 | 27.49 | 27.78 | 3,256,514 | +0.17(+0.61%) |
Nov 02, 2015 | 27.41 | 27.75 | 27.30 | 27.61 | 5,635,153 | +0.26(+0.96%) |
Oct 30, 2015 | 26.95 | 27.40 | 26.85 | 27.35 | 8,554,182 | +0.44(+1.62%) |
Oct 29, 2015 | 26.79 | 27.04 | 26.56 | 26.91 | 5,636,574 | +0.09(+0.35%) |
Oct 28, 2015 | 26.39 | 26.90 | 26.30 | 26.82 | 7,313,265 | +0.40(+1.52%) |
Oct 27, 2015 | 26.73 | 26.83 | 26.35 | 26.42 | 5,038,643 | -0.48(-1.77%) |
Oct 26, 2015 | 26.97 | 27.05 | 26.80 | 26.89 | 4,306,934 | -0.07(-0.25%) |
Oct 23, 2015 | 26.93 | 27.04 | 26.45 | 26.96 | 7,660,970 | +0.27(+1.01%) |
Oct 22, 2015 | 25.63 | 27.23 | 25.58 | 26.69 | 10,670,432 | +1.23(+4.85%) |
Oct 21, 2015 | 25.66 | 25.75 | 25.42 | 25.46 | 7,914,556 | -0.16(-0.63%) |
Oct 20, 2015 | 25.52 | 25.69 | 25.51 | 25.62 | 6,493,834 | +0.02(+0.08%) |
Oct 19, 2015 | 25.68 | 25.77 | 25.54 | 25.60 | 5,450,188 | -0.21(-0.83%) |
Oct 16, 2015 | 25.44 | 25.95 | 25.32 | 25.81 | 8,413,198 | +0.44(+1.75%) |
Oct 15, 2015 | 25.25 | 25.41 | 25.08 | 25.37 | 6,531,111 | +0.23(+0.91%) |
Oct 14, 2015 | 25.16 | 25.49 | 25.08 | 25.14 | 6,174,581 | -0.02(-0.08%) |
Oct 13, 2015 | 25.33 | 25.70 | 25.11 | 25.16 | 6,176,740 | -0.36(-1.39%) |
Oct 12, 2015 | 26.04 | 26.12 | 25.44 | 25.52 | 3,914,050 | -0.55(-2.11%) |
Oct 09, 2015 | 25.81 | 26.35 | 25.78 | 26.07 | 7,535,310 | -0.03(-0.10%) |
Oct 08, 2015 | 26.10 | 26.18 | 25.83 | 26.09 | 5,163,346 | -0.09(-0.33%) |
Oct 07, 2015 | 26.11 | 26.61 | 25.99 | 26.18 | 7,500,885 | +0.20(+0.77%) |
Oct 06, 2015 | 25.85 | 26.02 | 25.73 | 25.98 | 3,705,831 | +0.03(+0.13%) |
Oct 05, 2015 | 25.56 | 26.15 | 25.50 | 25.95 | 5,316,591 | +0.61(+2.41%) |
Oct 02, 2015 | 24.23 | 25.37 | 24.22 | 25.34 | 6,036,910 | +0.46(+1.83%) |
Oct 01, 2015 | 24.89 | 25.13 | 24.62 | 24.88 | 6,424,551 | -0.12(-0.48%) |
Sep 30, 2015 | 24.77 | 25.04 | 24.57 | 25.00 | 5,586,268 | +0.60(+2.48%) |
Sep 29, 2015 | 24.63 | 24.85 | 24.26 | 24.40 | 6,224,240 | -0.23(-0.93%) |
Sep 28, 2015 | 24.76 | 24.90 | 24.44 | 24.62 | 6,611,770 | -0.34(-1.37%) |
Sep 25, 2015 | 25.14 | 25.69 | 24.85 | 24.97 | 4,105,323 | +0.06(+0.24%) |
Sep 24, 2015 | 24.79 | 24.99 | 24.60 | 24.91 | 4,731,029 | -0.18(-0.72%) |
Sep 23, 2015 | 25.46 | 25.53 | 25.03 | 25.09 | 4,545,537 | -0.31(-1.24%) |
Sep 22, 2015 | 25.41 | 25.46 | 25.15 | 25.40 | 5,935,841 | -0.43(-1.66%) |
Sep 21, 2015 | 25.94 | 25.97 | 25.60 | 25.83 | 4,844,778 | +0.09(+0.36%) |
Sep 18, 2015 | 25.90 | 26.17 | 25.66 | 25.74 | 9,536,613 | -0.68(-2.58%) |
Sep 17, 2015 | 26.49 | 26.80 | 26.26 | 26.42 | 7,934,704 | -0.04(-0.15%) |
Sep 16, 2015 | 26.42 | 26.52 | 26.26 | 26.46 | 5,769,437 | +0.09(+0.35%) |
Sep 15, 2015 | 26.22 | 26.48 | 26.14 | 26.36 | 5,065,352 | +0.19(+0.72%) |
Sep 14, 2015 | 26.36 | 26.42 | 26.12 | 26.18 | 4,961,830 | -0.17(-0.63%) |
Sep 11, 2015 | 26.16 | 26.35 | 26.06 | 26.34 | 4,255,210 | +0.08(+0.31%) |
Sep 10, 2015 | 26.36 | 26.53 | 26.06 | 26.26 | 7,120,367 | -0.24(-0.91%) |
Sep 09, 2015 | 27.26 | 27.39 | 26.44 | 26.50 | 6,531,464 | -0.27(-1.02%) |
Sep 08, 2015 | 26.61 | 26.89 | 26.49 | 26.78 | 6,152,010 | +0.71(+2.72%) |
Sep 04, 2015 | 26.19 | 26.07 | 26.07 | 26.07 | 4,549,305 | -0.53(-2.01%) |
Sep 03, 2015 | 26.40 | 26.75 | 26.25 | 26.60 | 5,501,387 | +0.19(+0.73%) |
Sep 02, 2015 | 26.78 | 26.78 | 26.14 | 26.41 | 4,532,083 | +0.05(+0.18%) |