Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.51 | 27.73 | 27.26 | 27.38 | 7,717,179 | -0.01(-0.05%) |
Nov 27, 2015 | 27.28 | 27.56 | 27.16 | 27.39 | 1,631,578 | +0.14(+0.50%) |
Nov 25, 2015 | 27.36 | 27.25 | 27.25 | 27.25 | 3,244,654 | -0.12(-0.45%) |
Nov 24, 2015 | 26.84 | 27.44 | 26.75 | 27.38 | 4,854,362 | +0.42(+1.55%) |
Nov 23, 2015 | 26.95 | 27.42 | 26.89 | 26.96 | 3,282,376 | -0.02(-0.07%) |
Nov 20, 2015 | 27.15 | 27.38 | 26.87 | 26.98 | 3,267,497 | -0.03(-0.10%) |
Nov 19, 2015 | 26.85 | 27.12 | 26.85 | 27.00 | 3,943,496 | +0.13(+0.49%) |
Nov 18, 2015 | 26.18 | 26.93 | 26.18 | 26.87 | 4,785,505 | +0.78(+2.98%) |
Nov 17, 2015 | 26.32 | 27.30 | 26.09 | 26.09 | 10,809,813 | -0.08(-0.30%) |
Nov 16, 2015 | 26.28 | 26.37 | 25.91 | 26.17 | 6,920,190 | -0.13(-0.50%) |
Nov 13, 2015 | 26.34 | 26.63 | 26.17 | 26.30 | 5,656,978 | -0.03(-0.12%) |
Nov 12, 2015 | 27.16 | 27.29 | 26.32 | 26.34 | 4,512,385 | -1.09(-3.97%) |
Nov 11, 2015 | 27.28 | 27.50 | 27.14 | 27.43 | 4,969,896 | +0.24(+0.88%) |
Nov 10, 2015 | 27.22 | 27.43 | 26.84 | 27.19 | 3,687,729 | -0.10(-0.38%) |
Nov 09, 2015 | 27.45 | 27.55 | 27.09 | 27.29 | 4,200,936 | -0.29(-1.03%) |
Nov 06, 2015 | 27.12 | 27.67 | 26.98 | 27.57 | 6,700,894 | +0.33(+1.21%) |
Nov 05, 2015 | 27.55 | 27.70 | 27.12 | 27.24 | 4,721,636 | -0.30(-1.11%) |
Nov 04, 2015 | 27.86 | 27.92 | 27.50 | 27.55 | 3,700,132 | -0.18(-0.63%) |
Nov 03, 2015 | 27.94 | 28.14 | 27.70 | 27.72 | 3,965,489 | -0.41(-1.47%) |
Nov 02, 2015 | 27.70 | 28.27 | 27.68 | 28.14 | 3,517,627 | +0.47(+1.71%) |
Oct 30, 2015 | 27.96 | 28.13 | 27.64 | 27.67 | 3,995,343 | -0.19(-0.67%) |
Oct 29, 2015 | 28.49 | 28.51 | 27.74 | 27.85 | 6,306,332 | -0.62(-2.16%) |
Oct 28, 2015 | 27.89 | 28.63 | 27.64 | 28.47 | 5,518,690 | +0.60(+2.14%) |
Oct 27, 2015 | 28.05 | 28.14 | 27.67 | 27.87 | 4,318,203 | -0.29(-1.04%) |
Oct 26, 2015 | 28.40 | 28.45 | 27.97 | 28.16 | 4,515,568 | -0.25(-0.89%) |
Oct 23, 2015 | 27.98 | 28.49 | 27.83 | 28.42 | 6,743,647 | +0.75(+2.72%) |
Oct 22, 2015 | 27.00 | 27.80 | 26.90 | 27.67 | 6,403,277 | +0.97(+3.62%) |
Oct 21, 2015 | 26.74 | 26.82 | 26.31 | 26.70 | 5,010,823 | -0.16(-0.58%) |
Oct 20, 2015 | 26.80 | 27.13 | 26.69 | 26.86 | 4,129,480 | -0.05(-0.17%) |
Oct 19, 2015 | 27.20 | 27.21 | 26.71 | 26.90 | 4,096,984 | -0.40(-1.47%) |
Oct 16, 2015 | 27.33 | 27.41 | 26.96 | 27.30 | 3,633,756 | -0.01(-0.05%) |
Oct 15, 2015 | 27.25 | 27.39 | 26.67 | 27.32 | 4,585,832 | +0.03(+0.09%) |
Oct 14, 2015 | 27.33 | 27.54 | 27.16 | 27.29 | 3,811,724 | +0.05(+0.19%) |
Oct 13, 2015 | 27.03 | 27.53 | 26.98 | 27.24 | 4,039,854 | +0.05(+0.19%) |
Oct 12, 2015 | 27.70 | 27.82 | 26.82 | 27.19 | 5,626,310 | -0.83(-2.96%) |
Oct 09, 2015 | 27.65 | 29.05 | 27.61 | 28.02 | 12,145,244 | +1.39(+5.21%) |
Oct 08, 2015 | 26.12 | 26.67 | 26.05 | 26.63 | 4,376,323 | +0.52(+1.99%) |
Oct 07, 2015 | 26.20 | 26.20 | 25.79 | 26.11 | 3,875,901 | +0.29(+1.10%) |
Oct 06, 2015 | 25.77 | 25.93 | 25.61 | 25.82 | 5,762,596 | +0.06(+0.25%) |
Oct 05, 2015 | 25.36 | 25.78 | 25.27 | 25.76 | 3,952,072 | +0.54(+2.13%) |
Oct 02, 2015 | 24.62 | 25.22 | 24.43 | 25.22 | 6,007,496 | +0.37(+1.49%) |
Oct 01, 2015 | 24.44 | 25.03 | 24.42 | 24.85 | 5,010,731 | +0.36(+1.48%) |
Sep 30, 2015 | 24.49 | 24.66 | 24.26 | 24.49 | 4,905,604 | +0.26(+1.07%) |
Sep 29, 2015 | 24.28 | 24.44 | 24.05 | 24.23 | 5,075,508 | -0.06(-0.24%) |
Sep 28, 2015 | 24.87 | 24.98 | 24.27 | 24.29 | 5,187,400 | -0.79(-3.15%) |
Sep 25, 2015 | 25.40 | 25.47 | 25.00 | 25.08 | 4,422,574 | -0.15(-0.59%) |
Sep 24, 2015 | 25.31 | 25.35 | 24.72 | 25.23 | 7,347,563 | -0.21(-0.84%) |
Sep 23, 2015 | 25.63 | 25.83 | 25.37 | 25.44 | 3,831,437 | -0.20(-0.78%) |
Sep 22, 2015 | 25.92 | 25.97 | 25.53 | 25.64 | 4,200,018 | -0.50(-1.91%) |
Sep 21, 2015 | 26.28 | 26.52 | 26.09 | 26.14 | 3,379,127 | -0.05(-0.20%) |
Sep 18, 2015 | 26.25 | 26.64 | 26.08 | 26.19 | 9,605,965 | -0.32(-1.20%) |
Sep 17, 2015 | 26.79 | 26.97 | 26.43 | 26.51 | 3,865,109 | -0.19(-0.73%) |
Sep 16, 2015 | 26.65 | 26.89 | 26.49 | 26.71 | 4,270,533 | +0.07(+0.27%) |
Sep 15, 2015 | 26.55 | 26.78 | 26.47 | 26.63 | 4,926,987 | -0.26(-0.96%) |
Sep 14, 2015 | 27.07 | 27.08 | 26.74 | 26.89 | 3,245,720 | -0.09(-0.34%) |
Sep 11, 2015 | 26.99 | 27.07 | 26.74 | 26.98 | 3,745,720 | -0.12(-0.43%) |
Sep 10, 2015 | 27.13 | 27.33 | 27.00 | 27.10 | 2,869,492 | -0.11(-0.40%) |
Sep 09, 2015 | 28.08 | 28.19 | 27.15 | 27.21 | 3,683,107 | -0.62(-2.21%) |
Sep 08, 2015 | 27.62 | 27.85 | 27.32 | 27.83 | 3,579,281 | +0.80(+2.97%) |
Sep 04, 2015 | 26.92 | 27.02 | 27.02 | 27.02 | 3,266,269 | -0.29(-1.07%) |
Sep 03, 2015 | 27.28 | 27.80 | 27.19 | 27.32 | 3,076,754 | +0.11(+0.40%) |
Sep 02, 2015 | 27.50 | 27.52 | 26.89 | 27.21 | 3,088,906 | +0.19(+0.70%) |