Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.65 | 27.14 | 26.60 | 27.11 | 18,210,696 | +0.45(+1.68%) |
Nov 27, 2015 | 26.65 | 26.77 | 26.38 | 26.66 | 5,804,697 | +0.09(+0.34%) |
Nov 25, 2015 | 26.37 | 26.57 | 26.57 | 26.57 | 7,266,753 | +0.00(+0.00%) |
Nov 24, 2015 | 26.04 | 26.74 | 26.04 | 26.57 | 8,479,856 | +0.15(+0.55%) |
Nov 23, 2015 | 26.50 | 26.69 | 26.24 | 26.42 | 8,038,936 | -0.20(-0.76%) |
Nov 20, 2015 | 26.56 | 26.72 | 26.26 | 26.63 | 8,728,635 | +0.27(+1.01%) |
Nov 19, 2015 | 26.17 | 26.47 | 26.17 | 26.36 | 7,368,779 | +0.02(+0.07%) |
Nov 18, 2015 | 26.22 | 26.37 | 25.83 | 26.34 | 11,783,847 | +0.27(+1.05%) |
Nov 17, 2015 | 26.11 | 26.31 | 25.95 | 26.07 | 9,927,100 | -0.03(-0.11%) |
Nov 16, 2015 | 25.92 | 26.11 | 25.62 | 26.09 | 12,138,006 | +0.27(+1.03%) |
Nov 13, 2015 | 26.16 | 26.61 | 25.78 | 25.83 | 16,045,207 | -0.34(-1.30%) |
Nov 12, 2015 | 26.27 | 26.50 | 26.14 | 26.17 | 12,772,832 | -0.36(-1.35%) |
Nov 11, 2015 | 26.66 | 26.87 | 26.46 | 26.52 | 24,150,338 | -0.17(-0.65%) |
Nov 10, 2015 | 26.74 | 26.85 | 26.43 | 26.70 | 14,847,116 | -0.04(-0.14%) |
Nov 09, 2015 | 26.92 | 26.92 | 26.41 | 26.74 | 12,280,974 | -0.20(-0.75%) |
Nov 06, 2015 | 26.60 | 27.20 | 26.54 | 26.94 | 13,434,024 | +0.09(+0.34%) |
Nov 05, 2015 | 26.50 | 27.10 | 26.50 | 26.85 | 13,643,562 | +0.00(+0.00%) |
Nov 04, 2015 | 26.48 | 26.92 | 26.46 | 26.85 | 14,770,300 | +0.37(+1.38%) |
Nov 03, 2015 | 26.03 | 26.84 | 25.99 | 26.48 | 18,166,064 | +0.37(+1.40%) |
Nov 02, 2015 | 25.41 | 26.13 | 25.40 | 26.11 | 12,339,766 | +0.55(+2.15%) |
Oct 30, 2015 | 25.87 | 25.93 | 25.48 | 25.56 | 10,688,084 | -0.25(-0.98%) |
Oct 29, 2015 | 25.85 | 25.95 | 25.67 | 25.81 | 9,847,616 | -0.07(-0.27%) |
Oct 28, 2015 | 26.08 | 26.08 | 25.62 | 25.88 | 12,414,177 | -0.11(-0.42%) |
Oct 27, 2015 | 25.85 | 26.06 | 25.71 | 25.99 | 11,973,756 | +0.18(+0.71%) |
Oct 26, 2015 | 25.42 | 25.86 | 25.37 | 25.81 | 14,367,597 | +0.01(+0.04%) |
Oct 23, 2015 | 25.41 | 26.18 | 25.03 | 25.80 | 23,797,472 | +0.53(+2.10%) |
Oct 22, 2015 | 24.28 | 25.34 | 24.06 | 25.27 | 48,684,136 | +3.09(+13.92%) |
Oct 21, 2015 | 22.50 | 22.63 | 22.15 | 22.18 | 19,421,824 | -0.19(-0.86%) |
Oct 20, 2015 | 22.50 | 22.61 | 22.22 | 22.37 | 13,467,217 | -0.12(-0.55%) |
Oct 19, 2015 | 22.48 | 22.51 | 22.23 | 22.50 | 12,499,205 | +0.00(+0.02%) |
Oct 16, 2015 | 22.41 | 22.65 | 22.36 | 22.49 | 9,979,321 | +0.04(+0.16%) |
Oct 15, 2015 | 22.13 | 22.48 | 21.95 | 22.46 | 17,574,638 | +0.47(+2.15%) |
Oct 14, 2015 | 22.71 | 22.72 | 21.93 | 21.98 | 15,918,150 | -0.57(-2.54%) |
Oct 13, 2015 | 22.47 | 22.81 | 22.36 | 22.56 | 12,594,667 | +0.06(+0.24%) |
Oct 12, 2015 | 22.03 | 22.56 | 21.97 | 22.50 | 10,786,060 | +0.24(+1.07%) |
Oct 09, 2015 | 22.18 | 22.37 | 22.03 | 22.26 | 19,241,052 | +0.14(+0.62%) |
Oct 08, 2015 | 22.85 | 22.98 | 21.64 | 22.13 | 52,978,088 | -1.40(-5.96%) |
Oct 07, 2015 | 23.74 | 23.76 | 23.35 | 23.53 | 12,486,688 | +0.00(+0.00%) |
Oct 06, 2015 | 23.53 | 23.68 | 23.43 | 23.53 | 9,868,406 | -0.05(-0.21%) |
Oct 05, 2015 | 23.45 | 23.71 | 23.37 | 23.58 | 12,837,549 | +0.19(+0.80%) |
Oct 02, 2015 | 22.46 | 23.41 | 22.27 | 23.39 | 14,437,704 | +0.57(+2.49%) |
Oct 01, 2015 | 22.45 | 22.91 | 22.39 | 22.82 | 17,756,908 | +0.43(+1.92%) |
Sep 30, 2015 | 22.28 | 22.45 | 22.02 | 22.39 | 14,038,438 | +0.33(+1.50%) |
Sep 29, 2015 | 22.17 | 22.34 | 21.77 | 22.06 | 21,449,408 | -0.05(-0.25%) |
Sep 28, 2015 | 23.04 | 23.11 | 22.08 | 22.12 | 17,231,556 | -1.09(-4.70%) |
Sep 25, 2015 | 23.60 | 23.65 | 23.07 | 23.21 | 9,515,141 | -0.26(-1.09%) |
Sep 24, 2015 | 23.16 | 23.53 | 22.98 | 23.46 | 10,624,187 | +0.02(+0.08%) |
Sep 23, 2015 | 23.47 | 23.60 | 23.33 | 23.45 | 7,385,079 | -0.02(-0.08%) |
Sep 22, 2015 | 23.55 | 23.64 | 23.27 | 23.46 | 11,869,867 | -0.28(-1.20%) |
Sep 21, 2015 | 24.06 | 24.28 | 23.53 | 23.75 | 10,198,605 | -0.09(-0.38%) |
Sep 18, 2015 | 23.79 | 24.00 | 23.21 | 23.84 | 25,616,128 | -0.23(-0.95%) |
Sep 17, 2015 | 24.46 | 24.52 | 24.00 | 24.07 | 16,302,451 | -0.43(-1.76%) |
Sep 16, 2015 | 23.82 | 24.51 | 23.74 | 24.50 | 14,222,336 | +0.70(+2.93%) |
Sep 15, 2015 | 23.64 | 23.89 | 23.28 | 23.80 | 13,442,629 | +0.21(+0.89%) |
Sep 14, 2015 | 24.02 | 24.02 | 23.51 | 23.59 | 10,049,696 | -0.52(-2.17%) |
Sep 11, 2015 | 23.93 | 24.12 | 23.74 | 24.11 | 6,811,908 | +0.16(+0.65%) |
Sep 10, 2015 | 23.61 | 24.04 | 23.61 | 23.96 | 14,092,899 | -0.05(-0.19%) |
Sep 09, 2015 | 24.66 | 24.66 | 23.96 | 24.00 | 11,272,924 | -0.15(-0.61%) |
Sep 08, 2015 | 24.45 | 24.51 | 24.01 | 24.15 | 16,028,932 | -0.11(-0.45%) |
Sep 04, 2015 | 24.34 | 24.26 | 24.26 | 24.26 | 9,896,053 | -0.51(-2.07%) |
Sep 03, 2015 | 25.07 | 25.29 | 24.67 | 24.77 | 13,404,751 | +0.16(+0.63%) |
Sep 02, 2015 | 24.61 | 24.66 | 24.20 | 24.62 | 11,905,135 | +0.36(+1.47%) |