Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.65 | 28.72 | 28.29 | 28.31 | 2,383,220 | -0.28(-0.97%) |
Nov 27, 2015 | 28.61 | 28.71 | 28.48 | 28.59 | 1,744,542 | +0.00(+0.00%) |
Nov 25, 2015 | 28.29 | 28.59 | 28.59 | 28.59 | 2,604,582 | +0.27(+0.94%) |
Nov 24, 2015 | 27.84 | 28.41 | 27.82 | 28.32 | 2,328,705 | +0.32(+1.13%) |
Nov 23, 2015 | 27.79 | 28.21 | 27.79 | 28.00 | 4,018,962 | +0.13(+0.46%) |
Nov 20, 2015 | 27.80 | 27.96 | 27.67 | 27.87 | 2,227,190 | +0.15(+0.54%) |
Nov 19, 2015 | 27.65 | 27.85 | 27.60 | 27.72 | 1,799,291 | +0.06(+0.22%) |
Nov 18, 2015 | 27.25 | 27.67 | 27.15 | 27.66 | 2,814,414 | +0.49(+1.79%) |
Nov 17, 2015 | 27.39 | 27.54 | 27.10 | 27.18 | 3,261,784 | -0.02(-0.07%) |
Nov 16, 2015 | 26.52 | 27.21 | 26.52 | 27.20 | 2,114,133 | +0.62(+2.35%) |
Nov 13, 2015 | 26.79 | 27.05 | 26.56 | 26.57 | 2,381,892 | -0.30(-1.11%) |
Nov 12, 2015 | 27.28 | 27.39 | 26.79 | 26.87 | 4,558,796 | -0.63(-2.31%) |
Nov 11, 2015 | 27.28 | 27.68 | 27.17 | 27.51 | 2,997,749 | +0.31(+1.13%) |
Nov 10, 2015 | 26.53 | 27.28 | 26.51 | 27.20 | 7,416,233 | +0.67(+2.54%) |
Nov 09, 2015 | 26.91 | 26.95 | 26.29 | 26.52 | 5,699,749 | -0.43(-1.58%) |
Nov 06, 2015 | 26.82 | 27.11 | 26.68 | 26.95 | 5,630,434 | -0.07(-0.26%) |
Nov 05, 2015 | 27.22 | 27.22 | 26.70 | 27.02 | 2,323,141 | -0.13(-0.47%) |
Nov 04, 2015 | 27.31 | 27.44 | 27.10 | 27.15 | 3,774,103 | -0.10(-0.36%) |
Nov 03, 2015 | 27.09 | 27.44 | 26.85 | 27.25 | 4,326,748 | +0.07(+0.26%) |
Nov 02, 2015 | 26.94 | 27.26 | 26.91 | 27.18 | 1,781,231 | +0.23(+0.85%) |
Oct 30, 2015 | 26.72 | 27.20 | 26.59 | 26.95 | 2,370,587 | +0.24(+0.89%) |
Oct 29, 2015 | 27.16 | 27.16 | 26.52 | 26.71 | 4,313,764 | -0.59(-2.18%) |
Oct 28, 2015 | 26.87 | 27.45 | 26.79 | 27.31 | 3,597,464 | +0.38(+1.40%) |
Oct 27, 2015 | 27.36 | 27.36 | 26.69 | 26.93 | 2,950,601 | -0.58(-2.13%) |
Oct 26, 2015 | 27.74 | 27.82 | 27.16 | 27.52 | 5,119,064 | -0.15(-0.54%) |
Oct 23, 2015 | 27.69 | 27.76 | 27.22 | 27.66 | 3,676,981 | +0.13(+0.47%) |
Oct 22, 2015 | 27.61 | 27.76 | 26.96 | 27.54 | 7,464,598 | -0.11(-0.39%) |
Oct 21, 2015 | 27.84 | 27.88 | 27.50 | 27.64 | 2,901,597 | +0.01(+0.04%) |
Oct 20, 2015 | 27.26 | 27.83 | 27.24 | 27.64 | 5,081,844 | +0.37(+1.35%) |
Oct 19, 2015 | 26.98 | 27.35 | 26.98 | 27.27 | 5,161,906 | +0.14(+0.51%) |
Oct 16, 2015 | 26.99 | 27.21 | 26.77 | 27.13 | 4,986,211 | +0.15(+0.55%) |
Oct 15, 2015 | 26.66 | 27.02 | 26.41 | 26.98 | 3,473,206 | +0.36(+1.34%) |
Oct 14, 2015 | 27.25 | 27.28 | 26.48 | 26.62 | 7,990,567 | -0.68(-2.50%) |
Oct 13, 2015 | 27.54 | 27.94 | 27.24 | 27.31 | 4,895,254 | -0.39(-1.40%) |
Oct 12, 2015 | 27.64 | 27.74 | 27.35 | 27.69 | 1,230,501 | +0.09(+0.32%) |
Oct 09, 2015 | 27.65 | 27.67 | 27.38 | 27.61 | 2,775,412 | -0.03(-0.11%) |
Oct 08, 2015 | 27.24 | 27.75 | 27.22 | 27.64 | 4,753,378 | +0.29(+1.05%) |
Oct 07, 2015 | 26.91 | 27.35 | 26.84 | 27.35 | 3,326,687 | +0.63(+2.37%) |
Oct 06, 2015 | 27.17 | 27.34 | 26.67 | 26.71 | 3,369,199 | -0.48(-1.75%) |
Oct 05, 2015 | 26.53 | 27.25 | 26.52 | 27.19 | 4,092,794 | +0.83(+3.16%) |
Oct 02, 2015 | 25.87 | 26.38 | 25.64 | 26.36 | 4,911,796 | +0.14(+0.53%) |
Oct 01, 2015 | 25.88 | 26.27 | 25.77 | 26.22 | 5,289,610 | +0.35(+1.34%) |
Sep 30, 2015 | 25.73 | 25.93 | 25.43 | 25.87 | 5,078,406 | +0.39(+1.52%) |
Sep 29, 2015 | 26.00 | 26.10 | 25.28 | 25.48 | 9,217,041 | -0.44(-1.68%) |
Sep 28, 2015 | 26.90 | 27.02 | 25.71 | 25.92 | 11,441,716 | -1.18(-4.37%) |
Sep 25, 2015 | 27.19 | 27.44 | 26.99 | 27.10 | 3,388,412 | +0.15(+0.57%) |
Sep 24, 2015 | 26.58 | 27.00 | 26.36 | 26.95 | 3,309,369 | +0.07(+0.26%) |
Sep 23, 2015 | 26.88 | 27.17 | 26.81 | 26.88 | 2,157,208 | +0.01(+0.04%) |
Sep 22, 2015 | 27.25 | 27.25 | 26.57 | 26.87 | 5,707,225 | -0.66(-2.41%) |
Sep 21, 2015 | 27.97 | 28.26 | 27.41 | 27.54 | 5,445,049 | -0.29(-1.03%) |
Sep 18, 2015 | 27.96 | 28.27 | 27.72 | 27.82 | 5,999,422 | -0.56(-1.99%) |
Sep 17, 2015 | 28.11 | 28.93 | 28.10 | 28.39 | 4,575,763 | +0.24(+0.84%) |
Sep 16, 2015 | 28.03 | 28.18 | 27.84 | 28.15 | 5,149,839 | +0.12(+0.42%) |
Sep 15, 2015 | 28.08 | 28.14 | 27.85 | 28.03 | 2,458,499 | +0.06(+0.21%) |
Sep 14, 2015 | 28.10 | 28.10 | 27.80 | 27.97 | 1,584,712 | -0.07(-0.25%) |
Sep 11, 2015 | 27.57 | 28.06 | 27.56 | 28.04 | 2,182,306 | +0.42(+1.51%) |
Sep 10, 2015 | 27.49 | 27.74 | 27.17 | 27.62 | 4,350,470 | -0.16(-0.57%) |
Sep 09, 2015 | 28.34 | 28.45 | 27.72 | 27.78 | 5,277,663 | -0.30(-1.06%) |
Sep 08, 2015 | 27.71 | 28.13 | 27.55 | 28.08 | 2,565,755 | +0.81(+2.98%) |
Sep 04, 2015 | 27.44 | 27.27 | 27.27 | 27.27 | 3,179,627 | -0.52(-1.85%) |
Sep 03, 2015 | 27.61 | 27.96 | 27.48 | 27.78 | 2,980,301 | +0.32(+1.15%) |
Sep 02, 2015 | 27.00 | 27.47 | 26.75 | 27.47 | 2,963,444 | +0.69(+2.59%) |