Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.36 | 28.57 | 28.31 | 28.52 | 4,077,709 | +0.23(+0.82%) |
Nov 27, 2015 | 28.44 | 28.51 | 28.12 | 28.29 | 1,158,333 | -0.16(-0.55%) |
Nov 25, 2015 | 28.15 | 28.44 | 28.44 | 28.44 | 3,044,834 | +0.35(+1.26%) |
Nov 24, 2015 | 27.71 | 28.26 | 27.29 | 28.09 | 3,981,002 | +0.07(+0.24%) |
Nov 23, 2015 | 28.16 | 28.34 | 27.98 | 28.02 | 4,255,296 | -0.10(-0.36%) |
Nov 20, 2015 | 28.38 | 28.57 | 28.01 | 28.12 | 2,916,254 | -0.16(-0.58%) |
Nov 19, 2015 | 28.21 | 28.36 | 28.15 | 28.29 | 3,134,906 | +0.11(+0.39%) |
Nov 18, 2015 | 27.62 | 28.23 | 27.11 | 28.18 | 3,830,132 | +0.68(+2.47%) |
Nov 17, 2015 | 27.59 | 27.76 | 27.27 | 27.50 | 4,462,079 | -0.05(-0.20%) |
Nov 16, 2015 | 26.88 | 27.56 | 26.80 | 27.55 | 3,369,788 | +0.60(+2.22%) |
Nov 13, 2015 | 27.42 | 27.64 | 26.94 | 26.95 | 4,145,084 | -0.54(-1.95%) |
Nov 12, 2015 | 27.51 | 27.77 | 27.43 | 27.49 | 4,479,820 | -0.29(-1.05%) |
Nov 11, 2015 | 27.95 | 27.95 | 27.70 | 27.78 | 4,156,184 | +0.03(+0.10%) |
Nov 10, 2015 | 27.62 | 27.80 | 27.44 | 27.76 | 3,861,925 | +0.10(+0.37%) |
Nov 09, 2015 | 27.75 | 27.79 | 27.50 | 27.66 | 5,589,132 | -0.14(-0.51%) |
Nov 06, 2015 | 28.41 | 28.59 | 27.69 | 27.80 | 7,286,738 | -0.48(-1.71%) |
Nov 05, 2015 | 28.00 | 28.33 | 27.92 | 28.28 | 4,419,025 | +0.30(+1.07%) |
Nov 04, 2015 | 28.26 | 28.30 | 27.93 | 27.98 | 2,188,916 | -0.18(-0.65%) |
Nov 03, 2015 | 27.88 | 28.25 | 27.87 | 28.17 | 3,211,706 | +0.17(+0.61%) |
Nov 02, 2015 | 27.79 | 28.14 | 27.68 | 28.00 | 5,557,616 | +0.27(+0.96%) |
Oct 30, 2015 | 27.33 | 27.78 | 27.22 | 27.73 | 8,436,482 | +0.44(+1.62%) |
Oct 29, 2015 | 27.17 | 27.42 | 26.93 | 27.29 | 5,559,018 | +0.10(+0.35%) |
Oct 28, 2015 | 26.76 | 27.27 | 26.66 | 27.19 | 7,212,639 | +0.41(+1.52%) |
Oct 27, 2015 | 27.10 | 27.21 | 26.72 | 26.78 | 4,969,314 | -0.48(-1.77%) |
Oct 26, 2015 | 27.34 | 27.43 | 27.17 | 27.27 | 4,247,673 | -0.07(-0.25%) |
Oct 23, 2015 | 27.31 | 27.42 | 26.82 | 27.34 | 7,555,559 | +0.27(+1.01%) |
Oct 22, 2015 | 25.99 | 27.61 | 25.93 | 27.06 | 10,523,614 | +1.25(+4.85%) |
Oct 21, 2015 | 26.02 | 26.11 | 25.77 | 25.81 | 7,805,656 | -0.16(-0.63%) |
Oct 20, 2015 | 25.88 | 26.05 | 25.87 | 25.98 | 6,404,483 | +0.02(+0.08%) |
Oct 19, 2015 | 26.04 | 26.12 | 25.90 | 25.95 | 5,375,197 | -0.22(-0.83%) |
Oct 16, 2015 | 25.79 | 26.31 | 25.68 | 26.17 | 8,297,438 | +0.45(+1.75%) |
Oct 15, 2015 | 25.60 | 25.76 | 25.43 | 25.72 | 6,441,247 | +0.23(+0.91%) |
Oct 14, 2015 | 25.51 | 25.85 | 25.43 | 25.49 | 6,089,622 | -0.02(-0.08%) |
Oct 13, 2015 | 25.68 | 26.06 | 25.46 | 25.51 | 6,091,752 | -0.36(-1.39%) |
Oct 12, 2015 | 26.40 | 26.49 | 25.79 | 25.87 | 3,860,195 | -0.56(-2.11%) |
Oct 09, 2015 | 26.17 | 26.72 | 26.14 | 26.43 | 7,431,629 | -0.03(-0.10%) |
Oct 08, 2015 | 26.46 | 26.55 | 26.19 | 26.46 | 5,092,301 | -0.09(-0.33%) |
Oct 07, 2015 | 26.48 | 26.98 | 26.35 | 26.55 | 7,397,678 | +0.20(+0.77%) |
Oct 06, 2015 | 26.21 | 26.38 | 26.08 | 26.34 | 3,654,841 | +0.03(+0.13%) |
Oct 05, 2015 | 25.91 | 26.52 | 25.86 | 26.31 | 5,243,438 | +0.62(+2.41%) |
Oct 02, 2015 | 24.57 | 25.72 | 24.56 | 25.69 | 5,953,846 | +0.46(+1.83%) |
Oct 01, 2015 | 25.23 | 25.49 | 24.96 | 25.23 | 6,336,153 | -0.12(-0.48%) |
Sep 30, 2015 | 25.11 | 25.39 | 24.91 | 25.35 | 5,509,405 | +0.61(+2.48%) |
Sep 29, 2015 | 24.98 | 25.19 | 24.59 | 24.74 | 6,138,598 | -0.23(-0.93%) |
Sep 28, 2015 | 25.10 | 25.25 | 24.78 | 24.97 | 6,520,796 | -0.35(-1.37%) |
Sep 25, 2015 | 25.49 | 26.05 | 25.20 | 25.32 | 4,048,836 | +0.06(+0.24%) |
Sep 24, 2015 | 25.13 | 25.34 | 24.94 | 25.25 | 4,665,933 | -0.18(-0.72%) |
Sep 23, 2015 | 25.82 | 25.88 | 25.38 | 25.44 | 4,482,993 | -0.32(-1.24%) |
Sep 22, 2015 | 25.76 | 25.82 | 25.50 | 25.76 | 5,854,167 | -0.43(-1.66%) |
Sep 21, 2015 | 26.30 | 26.33 | 25.96 | 26.19 | 4,778,116 | +0.09(+0.36%) |
Sep 18, 2015 | 26.26 | 26.53 | 26.02 | 26.09 | 9,405,394 | -0.69(-2.58%) |
Sep 17, 2015 | 26.86 | 27.18 | 26.62 | 26.79 | 7,825,527 | -0.04(-0.15%) |
Sep 16, 2015 | 26.79 | 26.89 | 26.63 | 26.83 | 5,690,052 | +0.09(+0.35%) |
Sep 15, 2015 | 26.58 | 26.85 | 26.50 | 26.73 | 4,995,656 | +0.19(+0.72%) |
Sep 14, 2015 | 26.73 | 26.79 | 26.48 | 26.54 | 4,893,558 | -0.17(-0.63%) |
Sep 11, 2015 | 26.52 | 26.72 | 26.42 | 26.71 | 4,196,661 | +0.08(+0.31%) |
Sep 10, 2015 | 26.73 | 26.90 | 26.42 | 26.63 | 7,022,395 | -0.24(-0.91%) |
Sep 09, 2015 | 27.64 | 27.77 | 26.81 | 26.87 | 6,441,595 | -0.28(-1.02%) |
Sep 08, 2015 | 26.98 | 27.27 | 26.86 | 27.15 | 6,067,361 | +0.72(+2.72%) |
Sep 04, 2015 | 26.56 | 26.43 | 26.43 | 26.43 | 4,486,709 | -0.54(-2.01%) |
Sep 03, 2015 | 26.77 | 27.12 | 26.62 | 26.98 | 5,425,691 | +0.20(+0.73%) |
Sep 02, 2015 | 27.16 | 27.16 | 26.51 | 26.78 | 4,469,724 | +0.05(+0.18%) |