Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.29 | 28.63 | 28.24 | 28.37 | 163,177,328 | +0.12(+0.42%) |
Nov 27, 2015 | 28.37 | 28.39 | 28.20 | 28.25 | 54,405,272 | -0.05(-0.19%) |
Nov 25, 2015 | 28.59 | 28.30 | 28.30 | 28.30 | 89,191,832 | -0.20(-0.72%) |
Nov 24, 2015 | 28.14 | 28.62 | 28.09 | 28.51 | 178,347,968 | +0.27(+0.96%) |
Nov 23, 2015 | 28.60 | 28.71 | 28.14 | 28.24 | 135,349,824 | -0.37(-1.30%) |
Nov 20, 2015 | 28.58 | 28.76 | 28.50 | 28.61 | 142,981,392 | +0.12(+0.44%) |
Nov 19, 2015 | 28.21 | 28.72 | 28.00 | 28.48 | 180,398,912 | +0.36(+1.27%) |
Nov 18, 2015 | 27.76 | 28.17 | 27.70 | 28.13 | 194,341,616 | +0.86(+3.17%) |
Nov 17, 2015 | 27.56 | 27.59 | 27.17 | 27.26 | 115,135,248 | -0.12(-0.42%) |
Nov 16, 2015 | 26.71 | 27.39 | 26.62 | 27.38 | 158,473,264 | +0.44(+1.63%) |
Nov 13, 2015 | 27.63 | 27.71 | 26.92 | 26.94 | 191,043,344 | -0.81(-2.92%) |
Nov 12, 2015 | 27.88 | 28.01 | 27.73 | 27.75 | 135,524,064 | -0.09(-0.34%) |
Nov 11, 2015 | 27.91 | 28.16 | 27.63 | 27.84 | 188,498,480 | -0.16(-0.57%) |
Nov 10, 2015 | 28.03 | 28.31 | 27.83 | 28.00 | 246,333,152 | -0.91(-3.15%) |
Nov 09, 2015 | 29.01 | 29.21 | 28.79 | 28.91 | 141,132,384 | -0.12(-0.40%) |
Nov 06, 2015 | 29.04 | 29.21 | 28.92 | 29.03 | 137,790,368 | +0.03(+0.12%) |
Nov 05, 2015 | 29.22 | 29.42 | 28.82 | 29.00 | 164,775,616 | -0.23(-0.78%) |
Nov 04, 2015 | 29.50 | 29.66 | 29.13 | 29.22 | 187,210,224 | -0.14(-0.46%) |
Nov 03, 2015 | 28.93 | 29.58 | 28.91 | 29.36 | 189,907,840 | +0.33(+1.15%) |
Nov 02, 2015 | 28.71 | 29.07 | 28.65 | 29.03 | 134,294,496 | +0.40(+1.41%) |
Oct 30, 2015 | 28.98 | 29.04 | 28.61 | 28.63 | 206,078,752 | -0.25(-0.85%) |
Oct 29, 2015 | 28.43 | 28.91 | 28.33 | 28.87 | 213,737,792 | +0.30(+1.06%) |
Oct 28, 2015 | 28.01 | 28.58 | 27.80 | 28.57 | 357,004,320 | +1.13(+4.12%) |
Oct 27, 2015 | 4.810 | 4.810 | 4.810 | 27.44 | 290,982,944 | -0.17(-0.63%) |
Oct 26, 2015 | 28.29 | 28.30 | 27.53 | 27.61 | 276,773,088 | -0.91(-3.19%) |
Oct 23, 2015 | 27.95 | 28.56 | 27.87 | 28.53 | 247,831,376 | +0.86(+3.10%) |
Oct 22, 2015 | 27.39 | 27.67 | 27.33 | 27.67 | 173,650,704 | +0.42(+1.53%) |
Oct 21, 2015 | 27.31 | 27.69 | 27.24 | 27.25 | 176,655,776 | -0.00(-0.01%) |
Oct 20, 2015 | 26.67 | 27.35 | 26.55 | 27.25 | 204,376,624 | +0.49(+1.83%) |
Oct 19, 2015 | 26.54 | 26.77 | 26.38 | 26.76 | 124,178,936 | +0.17(+0.62%) |
Oct 16, 2015 | 26.78 | 26.83 | 26.48 | 26.60 | 163,779,296 | -0.20(-0.73%) |
Oct 15, 2015 | 26.57 | 26.85 | 26.47 | 26.80 | 157,219,616 | +0.40(+1.50%) |
Oct 14, 2015 | 26.66 | 26.71 | 26.24 | 26.40 | 185,580,080 | -0.38(-1.41%) |
Oct 13, 2015 | 26.55 | 26.94 | 26.51 | 26.78 | 137,910,288 | +0.05(+0.17%) |
Oct 12, 2015 | 27.00 | 27.01 | 26.70 | 26.73 | 127,164,392 | -0.12(-0.46%) |
Oct 09, 2015 | 26.35 | 26.90 | 26.23 | 26.86 | 220,275,984 | +0.63(+2.39%) |
Oct 08, 2015 | 26.40 | 26.40 | 25.92 | 26.23 | 258,694,640 | -0.31(-1.16%) |
Oct 07, 2015 | 26.77 | 26.77 | 26.21 | 26.54 | 195,171,408 | -0.13(-0.48%) |
Oct 06, 2015 | 26.50 | 26.77 | 26.29 | 26.66 | 203,895,824 | +0.13(+0.48%) |
Oct 05, 2015 | 26.32 | 26.68 | 26.13 | 26.54 | 217,315,776 | +0.10(+0.36%) |
Oct 02, 2015 | 25.87 | 26.59 | 25.76 | 26.44 | 242,207,600 | +0.19(+0.73%) |
Oct 01, 2015 | 26.13 | 26.26 | 25.71 | 26.25 | 266,789,968 | -0.17(-0.65%) |
Sep 30, 2015 | 26.39 | 26.72 | 26.05 | 26.42 | 277,423,456 | +0.30(+1.14%) |
Sep 29, 2015 | 27.03 | 27.19 | 25.84 | 26.12 | 306,100,608 | -0.81(-3.01%) |
Sep 28, 2015 | 27.27 | 27.44 | 26.93 | 26.93 | 217,404,608 | -0.54(-1.98%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.31 | 27.48 | 234,410,192 | -0.07(-0.25%) |
Sep 24, 2015 | 27.13 | 27.67 | 26.92 | 27.55 | 209,403,248 | +0.16(+0.59%) |
Sep 23, 2015 | 27.22 | 27.48 | 27.14 | 27.38 | 149,230,848 | +0.22(+0.81%) |
Sep 22, 2015 | 27.16 | 27.35 | 26.95 | 27.16 | 210,043,920 | -0.43(-1.57%) |
Sep 21, 2015 | 27.23 | 27.64 | 27.23 | 27.60 | 209,575,504 | +0.42(+1.55%) |
Sep 18, 2015 | 26.88 | 27.38 | 26.80 | 27.18 | 310,109,184 | -0.11(-0.41%) |
Sep 17, 2015 | 27.71 | 27.90 | 27.24 | 27.29 | 267,529,168 | -0.60(-2.14%) |
Sep 16, 2015 | 27.85 | 27.92 | 27.65 | 27.89 | 155,094,976 | +0.03(+0.11%) |
Sep 15, 2015 | 27.77 | 27.91 | 27.41 | 27.85 | 180,779,216 | +0.23(+0.84%) |
Sep 14, 2015 | 27.93 | 28.00 | 27.51 | 27.62 | 243,542,320 | +0.26(+0.96%) |
Sep 11, 2015 | 26.78 | 27.36 | 26.77 | 27.36 | 208,375,680 | +0.39(+1.46%) |
Sep 10, 2015 | 26.41 | 27.14 | 26.33 | 26.97 | 262,493,472 | +0.58(+2.20%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.29 | 26.39 | 354,688,032 | -0.52(-1.92%) |
Sep 08, 2015 | 26.77 | 26.96 | 26.43 | 26.90 | 228,668,464 | +0.73(+2.78%) |
Sep 04, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 208,713,088 | -0.26(-1.00%) |
Sep 03, 2015 | 26.95 | 27.02 | 26.36 | 26.44 | 222,121,536 | -0.47(-1.75%) |
Sep 02, 2015 | 26.41 | 26.91 | 26.14 | 26.91 | 258,217,616 | +1.11(+4.29%) |