Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.53 | 27.74 | 27.27 | 27.39 | 7,713,905 | -0.01(-0.05%) |
Nov 27, 2015 | 27.29 | 27.57 | 27.17 | 27.40 | 1,630,886 | +0.14(+0.50%) |
Nov 25, 2015 | 27.38 | 27.26 | 27.26 | 27.26 | 3,243,277 | -0.12(-0.45%) |
Nov 24, 2015 | 26.85 | 27.45 | 26.76 | 27.39 | 4,852,302 | +0.42(+1.55%) |
Nov 23, 2015 | 26.96 | 27.43 | 26.90 | 26.97 | 3,280,983 | -0.02(-0.07%) |
Nov 20, 2015 | 27.17 | 27.40 | 26.88 | 26.99 | 3,266,111 | -0.03(-0.10%) |
Nov 19, 2015 | 26.87 | 27.13 | 26.87 | 27.02 | 3,941,823 | +0.13(+0.49%) |
Nov 18, 2015 | 26.19 | 26.94 | 26.19 | 26.88 | 4,783,475 | +0.78(+2.98%) |
Nov 17, 2015 | 26.33 | 27.31 | 26.10 | 26.11 | 10,805,227 | -0.08(-0.30%) |
Nov 16, 2015 | 26.30 | 26.38 | 25.92 | 26.18 | 6,917,254 | -0.13(-0.50%) |
Nov 13, 2015 | 26.35 | 26.64 | 26.18 | 26.32 | 5,654,578 | -0.03(-0.12%) |
Nov 12, 2015 | 27.17 | 27.30 | 26.33 | 26.35 | 4,510,471 | -1.09(-3.97%) |
Nov 11, 2015 | 27.29 | 27.51 | 27.15 | 27.44 | 4,967,788 | +0.24(+0.88%) |
Nov 10, 2015 | 27.24 | 27.44 | 26.85 | 27.20 | 3,686,164 | -0.10(-0.38%) |
Nov 09, 2015 | 27.46 | 27.56 | 27.10 | 27.30 | 4,199,154 | -0.29(-1.03%) |
Nov 06, 2015 | 27.13 | 27.68 | 26.99 | 27.59 | 6,698,051 | +0.33(+1.21%) |
Nov 05, 2015 | 27.57 | 27.72 | 27.13 | 27.26 | 4,719,634 | -0.30(-1.11%) |
Nov 04, 2015 | 27.87 | 27.94 | 27.51 | 27.56 | 3,698,562 | -0.18(-0.63%) |
Nov 03, 2015 | 27.96 | 28.16 | 27.71 | 27.74 | 3,963,807 | -0.41(-1.47%) |
Nov 02, 2015 | 27.72 | 28.28 | 27.70 | 28.15 | 3,516,135 | +0.47(+1.71%) |
Oct 30, 2015 | 27.98 | 28.14 | 27.65 | 27.68 | 3,993,648 | -0.19(-0.67%) |
Oct 29, 2015 | 28.51 | 28.53 | 27.75 | 27.86 | 6,303,657 | -0.62(-2.16%) |
Oct 28, 2015 | 27.90 | 28.64 | 27.65 | 28.48 | 5,516,349 | +0.60(+2.14%) |
Oct 27, 2015 | 28.06 | 28.16 | 27.68 | 27.88 | 4,316,372 | -0.29(-1.04%) |
Oct 26, 2015 | 28.41 | 28.46 | 27.98 | 28.18 | 4,513,653 | -0.25(-0.89%) |
Oct 23, 2015 | 27.99 | 28.50 | 27.85 | 28.43 | 6,740,786 | +0.75(+2.72%) |
Oct 22, 2015 | 27.01 | 27.81 | 26.91 | 27.68 | 6,400,561 | +0.97(+3.62%) |
Oct 21, 2015 | 26.75 | 26.83 | 26.32 | 26.71 | 5,008,698 | -0.16(-0.58%) |
Oct 20, 2015 | 26.81 | 27.15 | 26.70 | 26.87 | 4,127,728 | -0.05(-0.17%) |
Oct 19, 2015 | 27.21 | 27.22 | 26.72 | 26.91 | 4,095,246 | -0.40(-1.47%) |
Oct 16, 2015 | 27.35 | 27.42 | 26.97 | 27.31 | 3,632,214 | -0.01(-0.05%) |
Oct 15, 2015 | 27.26 | 27.40 | 26.68 | 27.33 | 4,583,886 | +0.03(+0.09%) |
Oct 14, 2015 | 27.34 | 27.55 | 27.17 | 27.30 | 3,810,107 | +0.05(+0.19%) |
Oct 13, 2015 | 27.04 | 27.54 | 26.99 | 27.25 | 4,038,140 | +0.05(+0.19%) |
Oct 12, 2015 | 27.72 | 27.84 | 26.83 | 27.20 | 5,623,923 | -0.83(-2.96%) |
Oct 09, 2015 | 27.66 | 29.06 | 27.62 | 28.03 | 12,140,092 | +1.39(+5.21%) |
Oct 08, 2015 | 26.13 | 26.68 | 26.06 | 26.64 | 4,374,466 | +0.52(+1.99%) |
Oct 07, 2015 | 26.21 | 26.21 | 25.80 | 26.12 | 3,874,257 | +0.29(+1.10%) |
Oct 06, 2015 | 25.78 | 25.94 | 25.62 | 25.84 | 5,760,152 | +0.06(+0.25%) |
Oct 05, 2015 | 25.37 | 25.79 | 25.28 | 25.77 | 3,950,395 | +0.54(+2.13%) |
Oct 02, 2015 | 24.63 | 25.23 | 24.44 | 25.23 | 6,004,948 | +0.37(+1.49%) |
Oct 01, 2015 | 24.45 | 25.04 | 24.43 | 24.86 | 5,008,605 | +0.36(+1.48%) |
Sep 30, 2015 | 24.50 | 24.68 | 24.27 | 24.50 | 4,903,523 | +0.26(+1.07%) |
Sep 29, 2015 | 24.29 | 24.45 | 24.06 | 24.24 | 5,073,355 | -0.06(-0.24%) |
Sep 28, 2015 | 24.88 | 24.99 | 24.28 | 24.30 | 5,185,199 | -0.79(-3.15%) |
Sep 25, 2015 | 25.41 | 25.48 | 25.01 | 25.09 | 4,420,698 | -0.15(-0.59%) |
Sep 24, 2015 | 25.32 | 25.36 | 24.73 | 25.24 | 7,344,446 | -0.21(-0.84%) |
Sep 23, 2015 | 25.64 | 25.84 | 25.39 | 25.45 | 3,829,812 | -0.20(-0.78%) |
Sep 22, 2015 | 25.93 | 25.98 | 25.54 | 25.65 | 4,198,236 | -0.50(-1.91%) |
Sep 21, 2015 | 26.30 | 26.54 | 26.10 | 26.15 | 3,377,693 | -0.05(-0.20%) |
Sep 18, 2015 | 26.26 | 26.65 | 26.09 | 26.21 | 9,601,890 | -0.32(-1.20%) |
Sep 17, 2015 | 26.80 | 26.98 | 26.45 | 26.52 | 3,863,469 | -0.19(-0.73%) |
Sep 16, 2015 | 26.67 | 26.90 | 26.50 | 26.72 | 4,268,721 | +0.07(+0.27%) |
Sep 15, 2015 | 26.56 | 26.80 | 26.48 | 26.65 | 4,924,897 | -0.26(-0.96%) |
Sep 14, 2015 | 27.08 | 27.09 | 26.76 | 26.91 | 3,244,343 | -0.09(-0.34%) |
Sep 11, 2015 | 27.00 | 27.08 | 26.76 | 27.00 | 3,744,131 | -0.12(-0.43%) |
Sep 10, 2015 | 27.14 | 27.34 | 27.01 | 27.11 | 2,868,274 | -0.11(-0.40%) |
Sep 09, 2015 | 28.09 | 28.20 | 27.16 | 27.22 | 3,681,545 | -0.62(-2.21%) |
Sep 08, 2015 | 27.63 | 27.86 | 27.33 | 27.84 | 3,577,763 | +0.80(+2.97%) |
Sep 04, 2015 | 26.93 | 27.04 | 27.04 | 27.04 | 3,264,884 | -0.29(-1.07%) |
Sep 03, 2015 | 27.29 | 27.81 | 27.20 | 27.33 | 3,075,449 | +0.11(+0.40%) |
Sep 02, 2015 | 27.51 | 27.53 | 26.90 | 27.22 | 3,087,596 | +0.19(+0.70%) |