Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.38 | 28.89 | 27.88 | 28.66 | 39,656,480 | +0.68(+2.44%) |
Nov 27, 2015 | 27.18 | 28.07 | 27.16 | 27.98 | 6,597,843 | -0.04(-0.13%) |
Nov 25, 2015 | 28.45 | 28.02 | 28.02 | 28.02 | 7,178,243 | -0.34(-1.19%) |
Nov 24, 2015 | 28.59 | 29.13 | 28.12 | 28.35 | 8,588,764 | -0.31(-1.08%) |
Nov 23, 2015 | 28.10 | 29.02 | 28.02 | 28.66 | 15,020,591 | +0.64(+2.30%) |
Nov 20, 2015 | 27.40 | 28.07 | 27.21 | 28.02 | 12,389,088 | +0.88(+3.24%) |
Nov 19, 2015 | 26.82 | 27.29 | 26.46 | 27.14 | 9,692,188 | +0.46(+1.72%) |
Nov 18, 2015 | 27.23 | 27.28 | 26.11 | 26.68 | 10,966,275 | -0.35(-1.28%) |
Nov 17, 2015 | 27.27 | 27.98 | 26.78 | 27.03 | 14,862,683 | +0.11(+0.42%) |
Nov 16, 2015 | 24.95 | 27.63 | 24.78 | 26.91 | 28,007,054 | +1.92(+7.70%) |
Nov 13, 2015 | 25.99 | 26.39 | 24.85 | 24.99 | 24,693,646 | -1.90(-7.05%) |
Nov 12, 2015 | 26.32 | 27.51 | 25.83 | 26.89 | 16,992,736 | +0.84(+3.23%) |
Nov 11, 2015 | 26.57 | 26.61 | 25.08 | 26.04 | 15,786,432 | -0.30(-1.13%) |
Nov 10, 2015 | 26.74 | 26.81 | 25.50 | 26.34 | 13,265,079 | -0.52(-1.95%) |
Nov 09, 2015 | 27.92 | 27.98 | 26.54 | 26.87 | 11,106,518 | -0.88(-3.16%) |
Nov 06, 2015 | 27.09 | 27.98 | 26.52 | 27.74 | 12,175,531 | +0.84(+3.12%) |
Nov 05, 2015 | 27.61 | 27.61 | 26.03 | 26.90 | 10,407,651 | -0.44(-1.61%) |
Nov 04, 2015 | 28.02 | 28.27 | 27.25 | 27.34 | 8,508,562 | -0.09(-0.34%) |
Nov 03, 2015 | 26.82 | 27.93 | 26.76 | 27.44 | 11,642,741 | +0.67(+2.51%) |
Nov 02, 2015 | 25.69 | 26.98 | 25.51 | 26.76 | 10,492,979 | +0.96(+3.73%) |
Oct 30, 2015 | 25.74 | 25.97 | 25.64 | 25.80 | 7,891,564 | -0.07(-0.25%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.05 | 25.87 | 10,508,850 | +0.01(+0.04%) |
Oct 28, 2015 | 25.69 | 26.26 | 25.45 | 25.86 | 10,687,325 | +0.02(+0.07%) |
Oct 27, 2015 | 25.89 | 26.22 | 25.31 | 25.84 | 14,342,193 | +0.77(+3.06%) |
Oct 26, 2015 | 25.50 | 25.68 | 25.02 | 25.07 | 8,046,088 | -0.24(-0.96%) |
Oct 23, 2015 | 25.44 | 25.71 | 25.16 | 25.32 | 18,717,176 | +0.84(+3.43%) |
Oct 22, 2015 | 24.57 | 25.16 | 24.11 | 24.47 | 16,933,846 | +0.18(+0.73%) |
Oct 21, 2015 | 24.59 | 25.12 | 24.12 | 24.30 | 7,220,101 | -0.49(-1.96%) |
Oct 20, 2015 | 25.31 | 25.60 | 24.72 | 24.78 | 7,641,908 | -0.52(-2.07%) |
Oct 19, 2015 | 25.12 | 25.61 | 24.88 | 25.31 | 8,726,250 | +0.19(+0.74%) |
Oct 16, 2015 | 24.63 | 25.18 | 24.42 | 25.12 | 10,275,093 | +0.59(+2.40%) |
Oct 15, 2015 | 24.34 | 24.94 | 23.72 | 24.53 | 18,962,458 | +0.69(+2.90%) |
Oct 14, 2015 | 25.22 | 25.22 | 23.45 | 23.84 | 23,207,540 | -1.30(-5.17%) |
Oct 13, 2015 | 26.46 | 26.46 | 25.06 | 25.14 | 14,918,160 | -1.69(-6.30%) |
Oct 12, 2015 | 26.74 | 26.85 | 26.11 | 26.83 | 9,602,972 | +0.29(+1.09%) |
Oct 09, 2015 | 25.66 | 26.88 | 25.49 | 26.54 | 15,954,354 | +1.02(+3.99%) |
Oct 08, 2015 | 25.61 | 25.68 | 24.50 | 25.52 | 17,960,048 | -0.21(-0.80%) |
Oct 07, 2015 | 26.29 | 26.79 | 25.61 | 25.73 | 15,361,487 | -0.16(-0.61%) |
Oct 06, 2015 | 26.81 | 26.81 | 25.64 | 25.89 | 12,598,595 | -1.00(-3.72%) |
Oct 05, 2015 | 27.23 | 27.23 | 26.48 | 26.89 | 13,220,464 | -0.12(-0.45%) |
Oct 02, 2015 | 25.20 | 27.46 | 24.77 | 27.01 | 21,317,982 | +2.25(+9.09%) |
Oct 01, 2015 | 24.99 | 25.29 | 23.76 | 24.76 | 8,070,529 | +0.41(+1.69%) |
Sep 30, 2015 | 23.78 | 24.76 | 23.54 | 24.34 | 14,332,964 | +1.52(+6.67%) |
Sep 29, 2015 | 23.17 | 23.27 | 22.52 | 22.82 | 9,654,965 | -0.24(-1.05%) |
Sep 28, 2015 | 23.93 | 24.19 | 23.05 | 23.06 | 13,068,744 | -1.17(-4.82%) |
Sep 25, 2015 | 24.07 | 25.04 | 23.91 | 24.23 | 13,553,551 | +0.56(+2.37%) |
Sep 24, 2015 | 22.73 | 23.76 | 22.54 | 23.67 | 8,274,639 | +0.90(+3.94%) |
Sep 23, 2015 | 23.94 | 24.18 | 22.48 | 22.77 | 13,083,700 | -1.08(-4.54%) |
Sep 22, 2015 | 23.82 | 24.15 | 23.48 | 23.86 | 6,729,459 | -0.41(-1.69%) |
Sep 21, 2015 | 25.17 | 25.17 | 24.15 | 24.27 | 7,221,667 | -0.42(-1.70%) |
Sep 18, 2015 | 25.24 | 25.73 | 24.55 | 24.69 | 13,628,512 | -1.13(-4.38%) |
Sep 17, 2015 | 24.61 | 26.12 | 24.59 | 25.82 | 12,589,853 | +0.61(+2.41%) |
Sep 16, 2015 | 23.73 | 25.27 | 23.53 | 25.21 | 17,631,322 | +1.88(+8.05%) |
Sep 15, 2015 | 22.69 | 23.48 | 22.51 | 23.34 | 9,977,590 | +0.72(+3.18%) |
Sep 14, 2015 | 21.95 | 22.86 | 21.76 | 22.62 | 8,792,771 | -0.05(-0.21%) |
Sep 11, 2015 | 22.51 | 22.69 | 21.63 | 22.66 | 11,984,334 | +0.07(+0.29%) |
Sep 10, 2015 | 22.89 | 23.19 | 22.45 | 22.60 | 13,894,175 | -0.45(-1.95%) |
Sep 09, 2015 | 23.17 | 24.15 | 22.89 | 23.05 | 21,540,904 | +0.67(+3.01%) |
Sep 08, 2015 | 22.49 | 24.27 | 21.75 | 22.37 | 33,513,752 | +1.06(+5.00%) |
Sep 04, 2015 | 22.42 | 21.31 | 21.31 | 21.31 | 15,637,429 | -1.49(-6.55%) |
Sep 03, 2015 | 23.28 | 23.48 | 22.78 | 22.80 | 10,037,355 | -0.43(-1.85%) |
Sep 02, 2015 | 23.58 | 23.96 | 22.65 | 23.23 | 7,729,139 | -0.01(-0.04%) |