Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.63 | 27.20 | 26.54 | 27.01 | 22,092,722 | +0.41(+1.54%) |
Nov 27, 2015 | 26.49 | 26.72 | 26.37 | 26.61 | 3,827,545 | +0.13(+0.51%) |
Nov 25, 2015 | 26.48 | 26.47 | 26.47 | 26.47 | 7,884,758 | +0.02(+0.06%) |
Nov 24, 2015 | 26.20 | 26.61 | 26.13 | 26.46 | 10,083,544 | -0.04(-0.15%) |
Nov 23, 2015 | 26.72 | 26.89 | 26.44 | 26.49 | 10,110,295 | -0.21(-0.80%) |
Nov 20, 2015 | 27.04 | 27.20 | 26.61 | 26.71 | 10,949,948 | -0.20(-0.76%) |
Nov 19, 2015 | 27.00 | 27.12 | 26.74 | 26.91 | 11,360,483 | -0.06(-0.23%) |
Nov 18, 2015 | 26.53 | 27.02 | 26.47 | 26.98 | 13,199,862 | +0.52(+1.96%) |
Nov 17, 2015 | 27.12 | 27.12 | 26.36 | 26.46 | 13,780,274 | -0.36(-1.35%) |
Nov 16, 2015 | 26.57 | 26.89 | 26.16 | 26.82 | 14,255,307 | +0.09(+0.35%) |
Nov 13, 2015 | 26.81 | 27.07 | 26.61 | 26.72 | 11,081,778 | -0.24(-0.88%) |
Nov 12, 2015 | 27.36 | 27.38 | 26.92 | 26.96 | 13,209,109 | -0.62(-2.26%) |
Nov 11, 2015 | 27.87 | 27.99 | 27.53 | 27.58 | 9,536,045 | -0.17(-0.62%) |
Nov 10, 2015 | 27.57 | 27.82 | 27.35 | 27.75 | 9,313,934 | +0.10(+0.37%) |
Nov 09, 2015 | 27.98 | 28.15 | 27.44 | 27.65 | 13,937,093 | -0.24(-0.85%) |
Nov 06, 2015 | 27.52 | 28.05 | 27.45 | 27.89 | 24,575,012 | +1.21(+4.52%) |
Nov 05, 2015 | 26.41 | 26.82 | 26.31 | 26.68 | 15,480,042 | +0.38(+1.44%) |
Nov 04, 2015 | 26.31 | 26.46 | 26.18 | 26.31 | 11,586,365 | +0.09(+0.33%) |
Nov 03, 2015 | 26.20 | 26.42 | 26.05 | 26.22 | 14,460,971 | -0.15(-0.57%) |
Nov 02, 2015 | 26.07 | 26.56 | 26.01 | 26.37 | 12,554,556 | +0.40(+1.55%) |
Oct 30, 2015 | 26.34 | 26.44 | 25.94 | 25.97 | 17,243,716 | -0.45(-1.70%) |
Oct 29, 2015 | 26.34 | 26.68 | 26.27 | 26.42 | 16,199,186 | +0.08(+0.30%) |
Oct 28, 2015 | 25.32 | 26.49 | 25.29 | 26.34 | 21,942,306 | +1.07(+4.24%) |
Oct 27, 2015 | 25.36 | 25.38 | 24.93 | 25.27 | 16,967,602 | -0.25(-0.98%) |
Oct 26, 2015 | 25.58 | 25.73 | 25.34 | 25.52 | 13,971,036 | -0.05(-0.21%) |
Oct 23, 2015 | 25.54 | 25.87 | 25.35 | 25.57 | 18,790,846 | +0.21(+0.83%) |
Oct 22, 2015 | 24.85 | 25.42 | 24.80 | 25.36 | 23,922,074 | +0.68(+2.76%) |
Oct 21, 2015 | 25.40 | 25.41 | 24.58 | 24.68 | 28,468,130 | -0.60(-2.39%) |
Oct 20, 2015 | 25.25 | 25.40 | 24.82 | 25.28 | 30,092,504 | -0.05(-0.22%) |
Oct 19, 2015 | 25.02 | 25.34 | 24.77 | 25.34 | 50,071,272 | -1.28(-4.80%) |
Oct 16, 2015 | 26.53 | 26.72 | 26.26 | 26.61 | 17,609,608 | +0.27(+1.01%) |
Oct 15, 2015 | 25.64 | 26.40 | 25.37 | 26.35 | 16,481,684 | +0.84(+3.29%) |
Oct 14, 2015 | 25.54 | 25.95 | 25.38 | 25.51 | 12,599,929 | -0.05(-0.21%) |
Oct 13, 2015 | 25.49 | 26.00 | 25.49 | 25.56 | 13,960,074 | -0.15(-0.58%) |
Oct 12, 2015 | 25.67 | 25.75 | 25.50 | 25.71 | 8,972,627 | +0.06(+0.24%) |
Oct 09, 2015 | 25.83 | 26.07 | 25.41 | 25.65 | 14,938,827 | -0.21(-0.82%) |
Oct 08, 2015 | 25.93 | 26.03 | 25.48 | 25.86 | 14,551,148 | +0.05(+0.18%) |
Oct 07, 2015 | 25.98 | 26.13 | 25.57 | 25.81 | 17,349,348 | +0.45(+1.76%) |
Oct 06, 2015 | 25.14 | 25.42 | 25.04 | 25.37 | 11,321,300 | +0.05(+0.22%) |
Oct 05, 2015 | 24.88 | 25.46 | 24.86 | 25.31 | 14,842,806 | +0.67(+2.74%) |
Oct 02, 2015 | 23.83 | 24.67 | 23.64 | 24.64 | 29,112,958 | -0.05(-0.22%) |
Oct 01, 2015 | 24.63 | 24.94 | 24.31 | 24.69 | 17,039,194 | +0.00(+0.00%) |
Sep 30, 2015 | 24.73 | 24.92 | 24.52 | 24.69 | 19,165,976 | +0.38(+1.58%) |
Sep 29, 2015 | 24.37 | 24.51 | 23.89 | 24.31 | 17,496,304 | -0.06(-0.26%) |
Sep 28, 2015 | 24.99 | 25.02 | 24.15 | 24.37 | 19,698,898 | -0.86(-3.42%) |
Sep 25, 2015 | 25.52 | 25.71 | 25.13 | 25.23 | 17,600,844 | +0.17(+0.69%) |
Sep 24, 2015 | 25.05 | 25.13 | 24.60 | 25.06 | 21,387,704 | -0.27(-1.08%) |
Sep 23, 2015 | 25.39 | 25.70 | 25.18 | 25.34 | 15,645,014 | -0.09(-0.37%) |
Sep 22, 2015 | 25.69 | 25.77 | 25.16 | 25.43 | 17,073,654 | -0.71(-2.70%) |
Sep 21, 2015 | 26.14 | 26.34 | 25.90 | 26.14 | 11,417,938 | +0.24(+0.94%) |
Sep 18, 2015 | 26.31 | 26.34 | 25.74 | 25.89 | 24,991,170 | -0.80(-3.00%) |
Sep 17, 2015 | 27.12 | 27.36 | 26.57 | 26.69 | 17,370,378 | -0.45(-1.65%) |
Sep 16, 2015 | 27.13 | 27.27 | 26.89 | 27.14 | 13,443,094 | +0.03(+0.12%) |
Sep 15, 2015 | 26.61 | 27.25 | 26.49 | 27.11 | 11,195,767 | +0.60(+2.28%) |
Sep 14, 2015 | 26.59 | 26.74 | 26.36 | 26.50 | 11,611,002 | -0.14(-0.53%) |
Sep 11, 2015 | 26.47 | 26.66 | 26.24 | 26.65 | 9,950,976 | +0.09(+0.35%) |
Sep 10, 2015 | 26.36 | 26.76 | 26.24 | 26.55 | 12,364,020 | +0.09(+0.36%) |
Sep 09, 2015 | 27.32 | 27.48 | 26.38 | 26.46 | 13,594,551 | -0.41(-1.52%) |
Sep 08, 2015 | 26.58 | 26.98 | 26.53 | 26.87 | 17,155,198 | +0.85(+3.25%) |
Sep 04, 2015 | 26.12 | 26.02 | 26.02 | 26.02 | 16,294,953 | -0.48(-1.80%) |
Sep 03, 2015 | 26.54 | 27.04 | 26.37 | 26.50 | 14,886,005 | +0.01(+0.03%) |
Sep 02, 2015 | 26.46 | 26.50 | 26.00 | 26.49 | 15,500,054 | +0.53(+2.02%) |