Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.66 | 25.71 | 25.30 | 25.38 | 24,924,716 | -0.30(-1.19%) |
Nov 27, 2015 | 25.57 | 25.78 | 25.45 | 25.68 | 6,801,071 | +0.08(+0.31%) |
Nov 25, 2015 | 25.66 | 25.60 | 25.60 | 25.60 | 14,597,224 | -0.11(-0.42%) |
Nov 24, 2015 | 25.74 | 25.74 | 25.48 | 25.71 | 20,386,410 | -0.20(-0.76%) |
Nov 23, 2015 | 26.11 | 26.26 | 25.79 | 25.91 | 14,633,010 | -0.32(-1.22%) |
Nov 20, 2015 | 26.32 | 26.36 | 26.07 | 26.23 | 22,067,942 | +0.12(+0.45%) |
Nov 19, 2015 | 26.07 | 26.27 | 25.95 | 26.11 | 18,817,576 | +0.02(+0.10%) |
Nov 18, 2015 | 25.50 | 26.12 | 25.45 | 26.09 | 21,077,350 | +0.60(+2.34%) |
Nov 17, 2015 | 25.43 | 25.64 | 25.27 | 25.49 | 19,607,244 | -0.09(-0.35%) |
Nov 16, 2015 | 25.21 | 25.61 | 25.08 | 25.58 | 18,506,938 | +0.46(+1.85%) |
Nov 13, 2015 | 25.56 | 25.74 | 25.10 | 25.12 | 18,680,028 | -0.53(-2.05%) |
Nov 12, 2015 | 25.58 | 25.90 | 25.48 | 25.64 | 21,374,088 | -0.03(-0.10%) |
Nov 11, 2015 | 25.78 | 25.78 | 25.54 | 25.67 | 14,510,445 | -0.01(-0.03%) |
Nov 10, 2015 | 25.55 | 25.85 | 25.50 | 25.68 | 21,181,296 | +0.09(+0.36%) |
Nov 09, 2015 | 25.53 | 25.65 | 25.22 | 25.58 | 20,458,384 | -0.11(-0.42%) |
Nov 06, 2015 | 25.70 | 25.77 | 25.37 | 25.69 | 30,633,682 | -0.08(-0.32%) |
Nov 05, 2015 | 25.64 | 25.82 | 25.44 | 25.78 | 22,661,856 | +0.15(+0.57%) |
Nov 04, 2015 | 26.06 | 26.28 | 25.50 | 25.63 | 33,528,390 | -0.46(-1.76%) |
Nov 03, 2015 | 26.03 | 26.16 | 25.85 | 26.09 | 20,255,298 | -0.08(-0.29%) |
Nov 02, 2015 | 26.12 | 26.38 | 26.06 | 26.16 | 18,234,446 | +0.05(+0.19%) |
Oct 30, 2015 | 26.32 | 26.43 | 26.10 | 26.11 | 26,050,996 | -0.18(-0.70%) |
Oct 29, 2015 | 25.89 | 26.39 | 25.78 | 26.30 | 21,887,604 | +0.47(+1.81%) |
Oct 28, 2015 | 25.79 | 26.10 | 25.45 | 25.83 | 27,913,908 | +0.17(+0.65%) |
Oct 27, 2015 | 26.00 | 26.06 | 24.89 | 25.66 | 37,980,940 | -0.27(-1.03%) |
Oct 26, 2015 | 25.87 | 26.04 | 25.76 | 25.93 | 25,568,488 | +0.08(+0.32%) |
Oct 23, 2015 | 25.94 | 25.94 | 25.69 | 25.85 | 24,227,526 | +0.12(+0.45%) |
Oct 22, 2015 | 25.51 | 25.85 | 25.51 | 25.73 | 24,687,028 | +0.25(+0.97%) |
Oct 21, 2015 | 25.76 | 25.85 | 25.46 | 25.48 | 19,684,530 | -0.18(-0.71%) |
Oct 20, 2015 | 25.52 | 25.77 | 25.52 | 25.67 | 16,237,424 | -0.00(-0.02%) |
Oct 19, 2015 | 25.50 | 25.69 | 25.41 | 25.67 | 15,568,796 | +0.10(+0.39%) |
Oct 16, 2015 | 25.53 | 25.59 | 25.35 | 25.57 | 15,282,564 | +0.13(+0.51%) |
Oct 15, 2015 | 25.25 | 25.47 | 25.04 | 25.44 | 16,741,685 | +0.45(+1.79%) |
Oct 14, 2015 | 25.10 | 25.21 | 24.95 | 25.00 | 23,232,882 | -0.09(-0.37%) |
Oct 13, 2015 | 25.08 | 25.37 | 24.95 | 25.09 | 18,900,086 | -0.05(-0.18%) |
Oct 12, 2015 | 25.28 | 25.47 | 25.10 | 25.13 | 21,019,446 | -0.09(-0.36%) |
Oct 09, 2015 | 25.42 | 25.44 | 25.07 | 25.23 | 22,827,784 | -0.20(-0.80%) |
Oct 08, 2015 | 24.77 | 25.47 | 24.63 | 25.43 | 30,987,684 | +0.54(+2.15%) |
Oct 07, 2015 | 24.74 | 25.02 | 24.62 | 24.89 | 19,753,856 | +0.30(+1.23%) |
Oct 06, 2015 | 24.77 | 24.97 | 24.29 | 24.59 | 23,212,180 | -0.27(-1.09%) |
Oct 05, 2015 | 24.66 | 24.90 | 24.55 | 24.86 | 23,184,398 | +0.43(+1.75%) |
Oct 02, 2015 | 23.65 | 24.45 | 23.53 | 24.43 | 28,677,480 | +0.55(+2.28%) |
Oct 01, 2015 | 23.94 | 24.02 | 23.52 | 23.89 | 28,589,904 | +0.22(+0.93%) |
Sep 30, 2015 | 23.16 | 23.71 | 23.11 | 23.67 | 29,084,442 | +0.72(+3.16%) |
Sep 29, 2015 | 22.95 | 23.19 | 22.80 | 22.95 | 35,787,372 | +0.14(+0.60%) |
Sep 28, 2015 | 23.52 | 23.53 | 22.74 | 22.81 | 41,461,544 | -0.72(-3.06%) |
Sep 25, 2015 | 23.94 | 23.94 | 23.37 | 23.53 | 31,589,600 | -0.12(-0.49%) |
Sep 24, 2015 | 23.71 | 23.83 | 23.30 | 23.64 | 25,904,510 | -0.23(-0.96%) |
Sep 23, 2015 | 24.20 | 24.23 | 23.75 | 23.87 | 16,406,002 | -0.14(-0.59%) |
Sep 22, 2015 | 23.83 | 24.07 | 23.62 | 24.01 | 24,447,898 | -0.07(-0.31%) |
Sep 21, 2015 | 23.97 | 24.24 | 23.86 | 24.09 | 31,520,042 | +0.20(+0.82%) |
Sep 18, 2015 | 24.14 | 24.35 | 23.77 | 23.89 | 185,682,144 | -0.43(-1.78%) |
Sep 17, 2015 | 24.19 | 24.66 | 24.03 | 24.33 | 41,617,872 | +0.30(+1.25%) |
Sep 16, 2015 | 23.81 | 24.17 | 23.71 | 24.03 | 29,300,632 | +0.25(+1.06%) |
Sep 15, 2015 | 23.39 | 23.84 | 23.25 | 23.78 | 20,712,540 | +0.37(+1.57%) |
Sep 14, 2015 | 23.59 | 23.59 | 23.22 | 23.41 | 25,532,308 | -0.07(-0.28%) |
Sep 11, 2015 | 23.41 | 23.57 | 23.28 | 23.47 | 27,225,928 | -0.05(-0.23%) |
Sep 10, 2015 | 23.51 | 23.69 | 23.30 | 23.53 | 28,757,816 | -0.05(-0.23%) |
Sep 09, 2015 | 24.10 | 24.21 | 23.53 | 23.58 | 33,455,180 | -0.18(-0.77%) |
Sep 08, 2015 | 23.61 | 23.79 | 23.50 | 23.76 | 26,439,892 | +0.55(+2.38%) |
Sep 04, 2015 | 23.07 | 23.21 | 23.21 | 23.21 | 28,498,548 | -0.18(-0.77%) |
Sep 03, 2015 | 23.38 | 23.67 | 23.31 | 23.39 | 29,287,958 | +0.14(+0.59%) |
Sep 02, 2015 | 23.29 | 23.37 | 22.99 | 23.25 | 40,791,200 | +0.36(+1.56%) |