Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.03 | 25.12 | 24.68 | 24.69 | 5,443,687 | -0.43(-1.73%) |
Nov 27, 2015 | 25.12 | 25.20 | 25.00 | 25.12 | 2,046,160 | +0.02(+0.10%) |
Nov 25, 2015 | 25.07 | 25.10 | 25.10 | 25.10 | 2,613,405 | +0.04(+0.14%) |
Nov 24, 2015 | 24.87 | 25.15 | 24.68 | 25.06 | 5,100,876 | -0.02(-0.10%) |
Nov 23, 2015 | 24.67 | 25.15 | 24.67 | 25.09 | 4,586,096 | +0.45(+1.81%) |
Nov 20, 2015 | 24.92 | 25.10 | 24.59 | 24.64 | 3,706,443 | -0.15(-0.61%) |
Nov 19, 2015 | 24.81 | 24.89 | 24.59 | 24.79 | 4,897,788 | +0.10(+0.42%) |
Nov 18, 2015 | 24.07 | 25.01 | 24.06 | 24.69 | 11,367,740 | +0.95(+3.99%) |
Nov 17, 2015 | 24.06 | 24.12 | 23.67 | 23.74 | 3,165,830 | -0.25(-1.03%) |
Nov 16, 2015 | 23.44 | 24.00 | 23.33 | 23.99 | 3,954,298 | +0.56(+2.39%) |
Nov 13, 2015 | 23.62 | 23.75 | 23.26 | 23.43 | 6,712,773 | -0.22(-0.94%) |
Nov 12, 2015 | 24.43 | 24.48 | 23.64 | 23.65 | 7,923,042 | -1.01(-4.11%) |
Nov 11, 2015 | 24.88 | 24.95 | 24.64 | 24.66 | 2,384,602 | -0.16(-0.63%) |
Nov 10, 2015 | 24.89 | 25.19 | 24.76 | 24.82 | 4,969,376 | -0.10(-0.41%) |
Nov 09, 2015 | 24.43 | 24.99 | 24.43 | 24.92 | 7,709,181 | +0.38(+1.55%) |
Nov 06, 2015 | 24.74 | 24.83 | 24.19 | 24.54 | 3,375,567 | -0.34(-1.38%) |
Nov 05, 2015 | 24.77 | 24.95 | 24.66 | 24.89 | 3,684,169 | +0.14(+0.59%) |
Nov 04, 2015 | 24.76 | 24.90 | 24.68 | 24.74 | 4,066,308 | +0.04(+0.15%) |
Nov 03, 2015 | 24.69 | 24.81 | 24.43 | 24.71 | 4,072,447 | +0.03(+0.12%) |
Nov 02, 2015 | 24.79 | 25.17 | 24.53 | 24.68 | 5,284,678 | +0.22(+0.89%) |
Oct 30, 2015 | 24.49 | 24.78 | 24.38 | 24.46 | 3,305,869 | -0.09(-0.37%) |
Oct 29, 2015 | 24.30 | 24.63 | 24.25 | 24.55 | 2,533,055 | +0.16(+0.64%) |
Oct 28, 2015 | 24.34 | 24.65 | 24.15 | 24.39 | 4,956,101 | +0.10(+0.42%) |
Oct 27, 2015 | 24.61 | 24.73 | 24.08 | 24.29 | 4,052,498 | -0.51(-2.05%) |
Oct 26, 2015 | 24.76 | 24.92 | 24.64 | 24.80 | 6,545,373 | +0.05(+0.22%) |
Oct 23, 2015 | 25.52 | 25.52 | 24.67 | 24.74 | 6,647,709 | -0.67(-2.62%) |
Oct 22, 2015 | 24.86 | 25.45 | 24.86 | 25.41 | 6,101,132 | +0.65(+2.64%) |
Oct 21, 2015 | 24.69 | 24.83 | 24.54 | 24.76 | 3,764,397 | +0.14(+0.56%) |
Oct 20, 2015 | 24.95 | 25.00 | 24.58 | 24.62 | 2,907,811 | -0.31(-1.25%) |
Oct 19, 2015 | 25.01 | 25.07 | 24.86 | 24.93 | 3,716,739 | -0.06(-0.24%) |
Oct 16, 2015 | 24.88 | 25.04 | 24.79 | 24.99 | 5,152,547 | +0.22(+0.87%) |
Oct 15, 2015 | 24.57 | 24.80 | 24.49 | 24.77 | 4,499,172 | +0.37(+1.50%) |
Oct 14, 2015 | 24.91 | 24.94 | 24.36 | 24.41 | 3,153,515 | -0.47(-1.90%) |
Oct 13, 2015 | 25.10 | 25.28 | 24.87 | 24.88 | 4,099,159 | -0.32(-1.26%) |
Oct 12, 2015 | 25.04 | 25.21 | 24.85 | 25.20 | 2,775,659 | +0.17(+0.67%) |
Oct 09, 2015 | 25.04 | 25.34 | 24.97 | 25.03 | 4,448,529 | -0.01(-0.02%) |
Oct 08, 2015 | 24.54 | 25.06 | 24.36 | 25.04 | 4,803,288 | +0.50(+2.03%) |
Oct 07, 2015 | 25.13 | 25.21 | 24.37 | 24.54 | 7,227,929 | -0.58(-2.31%) |
Oct 06, 2015 | 25.37 | 25.48 | 24.91 | 25.12 | 5,651,561 | -0.27(-1.06%) |
Oct 05, 2015 | 25.17 | 25.49 | 25.11 | 25.39 | 12,452,631 | +0.32(+1.27%) |
Oct 02, 2015 | 24.33 | 25.10 | 24.17 | 25.07 | 5,827,666 | +0.55(+2.25%) |
Oct 01, 2015 | 24.27 | 24.65 | 24.13 | 24.52 | 7,035,484 | +0.24(+0.99%) |
Sep 30, 2015 | 24.27 | 24.43 | 24.10 | 24.28 | 5,702,213 | +0.27(+1.12%) |
Sep 29, 2015 | 24.29 | 24.30 | 23.76 | 24.01 | 7,763,841 | -0.22(-0.89%) |
Sep 28, 2015 | 24.73 | 24.82 | 24.16 | 24.23 | 6,512,634 | -0.67(-2.67%) |
Sep 25, 2015 | 24.80 | 25.39 | 24.52 | 24.89 | 8,806,571 | +0.28(+1.12%) |
Sep 24, 2015 | 23.50 | 24.71 | 23.50 | 24.62 | 18,004,316 | +0.94(+3.97%) |
Sep 23, 2015 | 23.71 | 23.87 | 23.51 | 23.68 | 13,096,410 | +0.06(+0.25%) |
Sep 22, 2015 | 25.03 | 25.03 | 23.40 | 23.62 | 21,723,094 | -1.80(-7.08%) |
Sep 21, 2015 | 25.51 | 25.59 | 25.16 | 25.42 | 6,548,379 | +0.11(+0.43%) |
Sep 18, 2015 | 25.43 | 25.71 | 25.25 | 25.31 | 7,772,337 | -0.32(-1.24%) |
Sep 17, 2015 | 25.51 | 25.93 | 25.39 | 25.63 | 3,313,753 | +0.16(+0.64%) |
Sep 16, 2015 | 25.15 | 25.53 | 25.03 | 25.46 | 3,824,728 | +0.37(+1.48%) |
Sep 15, 2015 | 24.88 | 25.12 | 24.75 | 25.09 | 4,594,007 | +0.31(+1.26%) |
Sep 14, 2015 | 24.95 | 24.97 | 24.72 | 24.78 | 3,572,876 | -0.20(-0.79%) |
Sep 11, 2015 | 24.61 | 24.98 | 24.52 | 24.98 | 3,470,430 | +0.31(+1.26%) |
Sep 10, 2015 | 24.68 | 24.92 | 24.57 | 24.67 | 4,041,358 | +0.01(+0.05%) |
Sep 09, 2015 | 25.21 | 25.28 | 24.59 | 24.65 | 3,800,577 | -0.37(-1.46%) |
Sep 08, 2015 | 25.11 | 25.15 | 24.72 | 25.02 | 5,513,762 | +0.31(+1.24%) |
Sep 04, 2015 | 24.79 | 24.71 | 24.71 | 24.71 | 4,427,646 | -0.29(-1.17%) |
Sep 03, 2015 | 24.67 | 25.22 | 24.67 | 25.01 | 10,108,776 | +0.37(+1.51%) |
Sep 02, 2015 | 24.76 | 24.77 | 24.44 | 24.64 | 6,757,799 | +0.14(+0.56%) |