Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.35 | 25.43 | 24.67 | 24.74 | 5,150,791 | -0.48(-1.90%) |
Nov 27, 2015 | 25.20 | 25.53 | 24.99 | 25.22 | 2,472,841 | +0.14(+0.56%) |
Nov 25, 2015 | 25.39 | 25.08 | 25.08 | 25.08 | 3,210,300 | -0.26(-1.03%) |
Nov 24, 2015 | 25.43 | 25.79 | 24.75 | 25.34 | 6,058,828 | -0.45(-1.74%) |
Nov 23, 2015 | 25.96 | 26.11 | 25.58 | 25.79 | 3,444,119 | -0.06(-0.23%) |
Nov 20, 2015 | 25.80 | 26.10 | 25.73 | 25.85 | 4,639,480 | +0.18(+0.70%) |
Nov 19, 2015 | 25.66 | 26.03 | 25.56 | 25.67 | 3,967,940 | +0.20(+0.79%) |
Nov 18, 2015 | 24.97 | 25.53 | 24.58 | 25.47 | 6,721,944 | +0.52(+2.10%) |
Nov 17, 2015 | 25.11 | 25.75 | 24.90 | 24.95 | 5,844,341 | -0.07(-0.30%) |
Nov 16, 2015 | 24.89 | 25.15 | 24.53 | 25.02 | 5,098,472 | -0.18(-0.71%) |
Nov 13, 2015 | 25.64 | 25.73 | 25.10 | 25.20 | 4,509,328 | -0.56(-2.17%) |
Nov 12, 2015 | 26.11 | 26.21 | 25.64 | 25.76 | 5,586,504 | -0.60(-2.28%) |
Nov 11, 2015 | 26.41 | 26.88 | 26.36 | 26.36 | 4,609,647 | +0.02(+0.08%) |
Nov 10, 2015 | 25.64 | 26.42 | 25.64 | 26.34 | 5,971,002 | +0.59(+2.29%) |
Nov 09, 2015 | 26.00 | 26.10 | 25.64 | 25.75 | 5,768,380 | -0.34(-1.30%) |
Nov 06, 2015 | 25.75 | 26.30 | 25.75 | 26.09 | 5,709,839 | +0.35(+1.36%) |
Nov 05, 2015 | 25.11 | 25.80 | 25.08 | 25.74 | 6,998,935 | +0.71(+2.84%) |
Nov 04, 2015 | 25.56 | 25.61 | 24.92 | 25.03 | 9,462,220 | -0.38(-1.50%) |
Nov 03, 2015 | 25.93 | 26.17 | 25.33 | 25.41 | 7,148,621 | -0.31(-1.21%) |
Nov 02, 2015 | 24.99 | 26.10 | 24.93 | 25.72 | 10,241,153 | +0.88(+3.54%) |
Oct 30, 2015 | 24.97 | 25.30 | 24.83 | 24.84 | 4,995,181 | -0.09(-0.36%) |
Oct 29, 2015 | 24.55 | 24.99 | 24.45 | 24.93 | 5,983,136 | +0.29(+1.18%) |
Oct 28, 2015 | 24.76 | 24.92 | 24.26 | 24.64 | 8,064,577 | -0.72(-2.84%) |
Oct 27, 2015 | 25.72 | 25.72 | 23.79 | 25.36 | 20,298,396 | -0.85(-3.24%) |
Oct 26, 2015 | 25.28 | 26.27 | 25.03 | 26.21 | 9,626,811 | +1.24(+4.97%) |
Oct 23, 2015 | 24.94 | 25.27 | 24.78 | 24.97 | 7,488,009 | +0.35(+1.42%) |
Oct 22, 2015 | 24.61 | 24.77 | 24.12 | 24.62 | 6,333,170 | +0.36(+1.48%) |
Oct 21, 2015 | 24.51 | 24.89 | 23.99 | 24.26 | 5,797,002 | -0.31(-1.26%) |
Oct 20, 2015 | 24.75 | 24.98 | 24.46 | 24.57 | 5,256,991 | -0.11(-0.45%) |
Oct 19, 2015 | 24.23 | 24.98 | 24.15 | 24.68 | 5,469,402 | +0.58(+2.41%) |
Oct 16, 2015 | 24.30 | 24.38 | 23.63 | 24.10 | 6,122,504 | -0.28(-1.15%) |
Oct 15, 2015 | 24.29 | 24.60 | 23.80 | 24.38 | 8,463,751 | +0.06(+0.25%) |
Oct 14, 2015 | 24.94 | 25.17 | 24.08 | 24.32 | 11,472,825 | -0.43(-1.74%) |
Oct 13, 2015 | 25.64 | 25.75 | 24.61 | 24.75 | 17,651,884 | -2.11(-7.86%) |
Oct 12, 2015 | 26.22 | 27.09 | 26.22 | 26.86 | 6,191,682 | +0.76(+2.91%) |
Oct 09, 2015 | 25.22 | 26.78 | 25.22 | 26.10 | 9,070,816 | +0.84(+3.33%) |
Oct 08, 2015 | 25.64 | 25.75 | 25.15 | 25.26 | 7,038,061 | -0.37(-1.44%) |
Oct 07, 2015 | 25.52 | 25.76 | 24.85 | 25.63 | 8,391,026 | +0.13(+0.51%) |
Oct 06, 2015 | 26.48 | 26.63 | 25.23 | 25.50 | 6,723,492 | -0.99(-3.74%) |
Oct 05, 2015 | 26.49 | 26.76 | 26.05 | 26.49 | 6,175,147 | +0.27(+1.03%) |
Oct 02, 2015 | 25.82 | 26.23 | 25.12 | 26.22 | 6,563,927 | -0.01(-0.04%) |
Oct 01, 2015 | 25.65 | 26.33 | 25.26 | 26.23 | 5,619,112 | +0.46(+1.79%) |
Sep 30, 2015 | 25.45 | 25.98 | 25.13 | 25.77 | 7,278,231 | +0.58(+2.30%) |
Sep 29, 2015 | 25.29 | 25.57 | 24.86 | 25.19 | 6,949,321 | -0.29(-1.14%) |
Sep 28, 2015 | 26.02 | 26.36 | 25.09 | 25.48 | 9,260,489 | -1.18(-4.43%) |
Sep 25, 2015 | 26.73 | 26.98 | 26.31 | 26.66 | 6,553,453 | +0.27(+1.02%) |
Sep 24, 2015 | 26.37 | 26.53 | 26.01 | 26.39 | 6,001,615 | -0.23(-0.86%) |
Sep 23, 2015 | 26.53 | 26.67 | 26.08 | 26.62 | 6,144,853 | +0.28(+1.06%) |
Sep 22, 2015 | 26.40 | 26.67 | 26.04 | 26.34 | 7,089,671 | -0.50(-1.86%) |
Sep 21, 2015 | 27.00 | 27.16 | 26.52 | 26.84 | 6,862,597 | -0.07(-0.26%) |
Sep 18, 2015 | 26.81 | 27.18 | 26.66 | 26.91 | 17,380,420 | -0.11(-0.41%) |
Sep 17, 2015 | 26.72 | 27.36 | 26.70 | 27.02 | 8,377,051 | +0.37(+1.39%) |
Sep 16, 2015 | 26.37 | 26.83 | 26.18 | 26.65 | 7,465,159 | +0.28(+1.06%) |
Sep 15, 2015 | 26.50 | 26.55 | 26.15 | 26.37 | 8,432,848 | +0.04(+0.15%) |
Sep 14, 2015 | 25.55 | 26.39 | 25.50 | 26.33 | 8,390,725 | +0.65(+2.53%) |
Sep 11, 2015 | 25.40 | 25.89 | 25.34 | 25.68 | 8,240,743 | +0.30(+1.18%) |
Sep 10, 2015 | 24.93 | 25.54 | 24.90 | 25.38 | 7,819,257 | +0.50(+2.01%) |
Sep 09, 2015 | 25.50 | 25.57 | 24.67 | 24.88 | 9,515,236 | +0.01(+0.04%) |
Sep 08, 2015 | 24.07 | 25.01 | 24.07 | 24.87 | 11,567,833 | +1.15(+4.85%) |
Sep 04, 2015 | 23.48 | 23.72 | 23.72 | 23.72 | 6,523,100 | +0.30(+1.28%) |
Sep 03, 2015 | 23.84 | 23.84 | 23.34 | 23.42 | 6,842,931 | -0.11(-0.47%) |
Sep 02, 2015 | 22.60 | 23.55 | 22.33 | 23.53 | 9,551,707 | +1.42(+6.42%) |