Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.90 | 26.90 | 26.68 | 26.69 | 3,597,273 | -0.16(-0.58%) |
Nov 27, 2015 | 26.86 | 26.89 | 26.77 | 26.85 | 727,489 | +0.02(+0.07%) |
Nov 25, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 3,552,831 | +0.03(+0.10%) |
Nov 24, 2015 | 26.65 | 26.85 | 26.56 | 26.80 | 3,457,409 | -0.01(-0.03%) |
Nov 23, 2015 | 26.86 | 26.94 | 26.73 | 26.81 | 4,520,420 | -0.03(-0.11%) |
Nov 20, 2015 | 26.79 | 26.90 | 26.77 | 26.84 | 2,510,799 | +0.18(+0.69%) |
Nov 19, 2015 | 26.67 | 26.74 | 26.64 | 26.66 | 3,082,391 | -0.02(-0.08%) |
Nov 18, 2015 | 26.37 | 26.70 | 26.32 | 26.68 | 5,085,805 | +0.44(+1.69%) |
Nov 17, 2015 | 26.28 | 26.42 | 26.17 | 26.24 | 5,638,460 | +0.02(+0.09%) |
Nov 16, 2015 | 25.81 | 26.22 | 25.79 | 26.21 | 5,218,584 | +0.35(+1.34%) |
Nov 13, 2015 | 26.17 | 26.19 | 25.85 | 25.87 | 6,489,612 | -0.37(-1.40%) |
Nov 12, 2015 | 26.41 | 26.51 | 26.23 | 26.24 | 6,608,887 | -0.32(-1.22%) |
Nov 11, 2015 | 26.67 | 26.74 | 26.54 | 26.56 | 4,031,574 | -0.07(-0.25%) |
Nov 10, 2015 | 26.52 | 26.65 | 26.48 | 26.63 | 4,468,283 | +0.01(+0.03%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.46 | 26.62 | 3,373,016 | -0.24(-0.91%) |
Nov 06, 2015 | 26.82 | 26.90 | 26.68 | 26.86 | 3,203,689 | -0.02(-0.08%) |
Nov 05, 2015 | 26.99 | 27.02 | 26.76 | 26.89 | 5,798,598 | -0.07(-0.25%) |
Nov 04, 2015 | 27.03 | 27.06 | 26.84 | 26.95 | 4,839,883 | -0.03(-0.10%) |
Nov 03, 2015 | 26.90 | 27.07 | 26.82 | 26.98 | 6,363,979 | +0.05(+0.18%) |
Nov 02, 2015 | 26.71 | 26.95 | 26.67 | 26.93 | 4,499,672 | +0.29(+1.08%) |
Oct 30, 2015 | 26.81 | 26.83 | 26.65 | 26.65 | 3,649,662 | -0.13(-0.47%) |
Oct 29, 2015 | 26.69 | 26.82 | 26.67 | 26.77 | 8,347,658 | +0.04(+0.14%) |
Oct 28, 2015 | 26.54 | 26.74 | 26.38 | 26.74 | 3,672,181 | +0.26(+0.97%) |
Oct 27, 2015 | 26.41 | 26.53 | 26.38 | 26.48 | 4,008,341 | -0.01(-0.03%) |
Oct 26, 2015 | 26.46 | 26.52 | 26.39 | 26.49 | 12,991,055 | -0.01(-0.03%) |
Oct 23, 2015 | 26.48 | 26.57 | 26.32 | 26.50 | 3,767,732 | +0.43(+1.66%) |
Oct 22, 2015 | 25.81 | 26.11 | 25.76 | 26.07 | 5,000,256 | +0.39(+1.53%) |
Oct 21, 2015 | 25.90 | 25.91 | 25.65 | 25.67 | 2,671,469 | -0.15(-0.58%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.74 | 25.82 | 3,005,229 | -0.07(-0.26%) |
Oct 19, 2015 | 25.74 | 25.90 | 25.72 | 25.89 | 2,370,178 | +0.08(+0.32%) |
Oct 16, 2015 | 25.72 | 25.81 | 25.65 | 25.81 | 2,148,391 | +0.13(+0.51%) |
Oct 15, 2015 | 25.41 | 25.69 | 25.36 | 25.68 | 3,751,934 | +0.37(+1.47%) |
Oct 14, 2015 | 25.42 | 25.51 | 25.26 | 25.30 | 2,668,586 | -0.11(-0.43%) |
Oct 13, 2015 | 25.46 | 25.68 | 25.39 | 25.41 | 3,051,685 | -0.19(-0.75%) |
Oct 12, 2015 | 25.55 | 25.62 | 25.51 | 25.60 | 2,062,001 | +0.06(+0.25%) |
Oct 09, 2015 | 25.48 | 25.59 | 25.43 | 25.54 | 5,130,025 | +0.09(+0.35%) |
Oct 08, 2015 | 25.20 | 25.50 | 25.11 | 25.45 | 5,409,500 | +0.19(+0.76%) |
Oct 07, 2015 | 25.19 | 25.29 | 25.01 | 25.26 | 5,485,224 | +0.19(+0.75%) |
Oct 06, 2015 | 25.21 | 25.24 | 24.94 | 25.07 | 4,634,346 | -0.14(-0.57%) |
Oct 05, 2015 | 25.01 | 25.25 | 25.00 | 25.22 | 5,256,415 | +0.38(+1.55%) |
Oct 02, 2015 | 24.19 | 24.84 | 24.09 | 24.83 | 6,872,418 | +0.37(+1.52%) |
Oct 01, 2015 | 24.40 | 24.48 | 24.14 | 24.46 | 7,632,455 | +0.12(+0.47%) |
Sep 30, 2015 | 24.14 | 24.37 | 24.05 | 24.35 | 5,830,775 | +0.50(+2.10%) |
Sep 29, 2015 | 23.94 | 24.15 | 23.70 | 23.84 | 14,056,935 | -0.04(-0.16%) |
Sep 28, 2015 | 24.42 | 24.44 | 23.84 | 23.88 | 8,433,490 | -0.67(-2.73%) |
Sep 25, 2015 | 24.88 | 24.93 | 24.42 | 24.55 | 4,407,366 | -0.09(-0.39%) |
Sep 24, 2015 | 24.55 | 24.71 | 24.33 | 24.65 | 5,196,096 | -0.10(-0.41%) |
Sep 23, 2015 | 24.82 | 24.87 | 24.66 | 24.75 | 1,906,436 | -0.02(-0.09%) |
Sep 22, 2015 | 24.75 | 24.84 | 24.59 | 24.77 | 4,543,955 | -0.32(-1.26%) |
Sep 21, 2015 | 25.15 | 25.28 | 24.92 | 25.09 | 4,178,461 | +0.09(+0.37%) |
Sep 18, 2015 | 24.98 | 25.27 | 24.94 | 25.00 | 3,914,695 | -0.35(-1.37%) |
Sep 17, 2015 | 25.32 | 25.73 | 25.26 | 25.34 | 5,439,670 | +0.02(+0.06%) |
Sep 16, 2015 | 25.18 | 25.37 | 25.12 | 25.33 | 3,820,614 | +0.18(+0.72%) |
Sep 15, 2015 | 24.93 | 25.22 | 24.83 | 25.15 | 3,734,696 | +0.31(+1.26%) |
Sep 14, 2015 | 24.99 | 24.99 | 24.77 | 24.83 | 2,086,093 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.93 | 24.63 | 24.93 | 3,232,795 | +0.14(+0.58%) |
Sep 10, 2015 | 24.64 | 24.97 | 24.58 | 24.79 | 4,424,752 | +0.16(+0.65%) |
Sep 09, 2015 | 25.20 | 25.21 | 24.57 | 24.63 | 3,544,608 | -0.33(-1.32%) |
Sep 08, 2015 | 24.80 | 24.98 | 24.67 | 24.95 | 6,641,587 | +0.60(+2.47%) |
Sep 04, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 4,566,014 | -0.34(-1.36%) |
Sep 03, 2015 | 24.83 | 25.01 | 24.61 | 24.69 | 5,850,838 | -0.04(-0.15%) |
Sep 02, 2015 | 24.43 | 24.73 | 24.30 | 24.73 | 5,366,616 | +0.54(+2.22%) |