Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.91 | 26.91 | 26.68 | 26.70 | 3,596,894 | -0.16(-0.58%) |
Nov 27, 2015 | 26.86 | 26.89 | 26.77 | 26.85 | 727,412 | +0.02(+0.07%) |
Nov 25, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 3,552,457 | +0.03(+0.10%) |
Nov 24, 2015 | 26.65 | 26.85 | 26.56 | 26.81 | 3,457,044 | -0.01(-0.03%) |
Nov 23, 2015 | 26.86 | 26.95 | 26.73 | 26.82 | 4,519,944 | -0.03(-0.11%) |
Nov 20, 2015 | 26.79 | 26.90 | 26.77 | 26.84 | 2,510,534 | +0.18(+0.69%) |
Nov 19, 2015 | 26.67 | 26.74 | 26.64 | 26.66 | 3,082,066 | -0.02(-0.08%) |
Nov 18, 2015 | 26.37 | 26.70 | 26.32 | 26.68 | 5,085,269 | +0.44(+1.69%) |
Nov 17, 2015 | 26.28 | 26.42 | 26.17 | 26.24 | 5,637,866 | +0.02(+0.09%) |
Nov 16, 2015 | 25.81 | 26.22 | 25.80 | 26.22 | 5,218,035 | +0.35(+1.34%) |
Nov 13, 2015 | 26.17 | 26.19 | 25.86 | 25.87 | 6,488,928 | -0.37(-1.40%) |
Nov 12, 2015 | 26.41 | 26.51 | 26.23 | 26.24 | 6,608,190 | -0.32(-1.22%) |
Nov 11, 2015 | 26.67 | 26.74 | 26.54 | 26.56 | 4,031,149 | -0.07(-0.25%) |
Nov 10, 2015 | 26.52 | 26.65 | 26.48 | 26.63 | 4,467,813 | +0.01(+0.03%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.46 | 26.62 | 3,372,660 | -0.24(-0.91%) |
Nov 06, 2015 | 26.82 | 26.90 | 26.68 | 26.87 | 3,203,352 | -0.02(-0.08%) |
Nov 05, 2015 | 26.99 | 27.03 | 26.77 | 26.89 | 5,797,987 | -0.07(-0.25%) |
Nov 04, 2015 | 27.03 | 27.06 | 26.85 | 26.96 | 4,839,373 | -0.03(-0.10%) |
Nov 03, 2015 | 26.90 | 27.07 | 26.83 | 26.98 | 6,363,308 | +0.05(+0.18%) |
Nov 02, 2015 | 26.71 | 26.95 | 26.68 | 26.94 | 4,499,198 | +0.29(+1.08%) |
Oct 30, 2015 | 26.81 | 26.84 | 26.65 | 26.65 | 3,649,277 | -0.13(-0.47%) |
Oct 29, 2015 | 26.69 | 26.83 | 26.68 | 26.78 | 8,346,778 | +0.04(+0.13%) |
Oct 28, 2015 | 26.55 | 26.74 | 26.39 | 26.74 | 3,671,795 | +0.26(+0.97%) |
Oct 27, 2015 | 26.42 | 26.54 | 26.38 | 26.48 | 4,007,919 | -0.01(-0.03%) |
Oct 26, 2015 | 26.46 | 26.52 | 26.39 | 26.49 | 12,989,686 | -0.01(-0.03%) |
Oct 23, 2015 | 26.48 | 26.57 | 26.33 | 26.50 | 3,767,336 | +0.43(+1.66%) |
Oct 22, 2015 | 25.81 | 26.11 | 25.76 | 26.07 | 4,999,729 | +0.39(+1.53%) |
Oct 21, 2015 | 25.91 | 25.91 | 25.65 | 25.67 | 2,671,187 | -0.15(-0.58%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.74 | 25.82 | 3,004,912 | -0.07(-0.26%) |
Oct 19, 2015 | 25.74 | 25.91 | 25.72 | 25.89 | 2,369,928 | +0.08(+0.31%) |
Oct 16, 2015 | 25.73 | 25.82 | 25.65 | 25.81 | 2,148,165 | +0.13(+0.51%) |
Oct 15, 2015 | 25.41 | 25.69 | 25.37 | 25.68 | 3,751,539 | +0.37(+1.47%) |
Oct 14, 2015 | 25.42 | 25.51 | 25.27 | 25.31 | 2,668,305 | -0.11(-0.43%) |
Oct 13, 2015 | 25.47 | 25.68 | 25.40 | 25.42 | 3,051,363 | -0.19(-0.75%) |
Oct 12, 2015 | 25.56 | 25.63 | 25.51 | 25.61 | 2,061,784 | +0.06(+0.25%) |
Oct 09, 2015 | 25.48 | 25.59 | 25.43 | 25.54 | 5,129,484 | +0.09(+0.35%) |
Oct 08, 2015 | 25.20 | 25.50 | 25.11 | 25.46 | 5,408,930 | +0.19(+0.76%) |
Oct 07, 2015 | 25.20 | 25.29 | 25.02 | 25.26 | 5,484,646 | +0.19(+0.75%) |
Oct 06, 2015 | 25.21 | 25.25 | 24.94 | 25.08 | 4,633,858 | -0.14(-0.57%) |
Oct 05, 2015 | 25.01 | 25.25 | 25.00 | 25.22 | 5,255,861 | +0.38(+1.55%) |
Oct 02, 2015 | 24.20 | 24.84 | 24.09 | 24.84 | 6,871,694 | +0.37(+1.52%) |
Oct 01, 2015 | 24.40 | 24.48 | 24.14 | 24.46 | 7,631,651 | +0.12(+0.47%) |
Sep 30, 2015 | 24.15 | 24.37 | 24.05 | 24.35 | 5,830,161 | +0.50(+2.10%) |
Sep 29, 2015 | 23.94 | 24.15 | 23.70 | 23.85 | 14,055,454 | -0.04(-0.16%) |
Sep 28, 2015 | 24.42 | 24.45 | 23.84 | 23.89 | 8,432,601 | -0.67(-2.73%) |
Sep 25, 2015 | 24.88 | 24.93 | 24.42 | 24.56 | 4,406,902 | -0.09(-0.38%) |
Sep 24, 2015 | 24.56 | 24.72 | 24.34 | 24.65 | 5,195,549 | -0.10(-0.41%) |
Sep 23, 2015 | 24.82 | 24.87 | 24.67 | 24.75 | 1,906,235 | -0.02(-0.09%) |
Sep 22, 2015 | 24.75 | 24.84 | 24.59 | 24.78 | 4,543,476 | -0.32(-1.26%) |
Sep 21, 2015 | 25.15 | 25.29 | 24.92 | 25.09 | 4,178,020 | +0.09(+0.37%) |
Sep 18, 2015 | 24.99 | 25.27 | 24.94 | 25.00 | 3,914,283 | -0.35(-1.37%) |
Sep 17, 2015 | 25.32 | 25.73 | 25.26 | 25.35 | 5,439,097 | +0.02(+0.06%) |
Sep 16, 2015 | 25.18 | 25.37 | 25.12 | 25.33 | 3,820,211 | +0.18(+0.72%) |
Sep 15, 2015 | 24.93 | 25.22 | 24.83 | 25.15 | 3,734,302 | +0.31(+1.26%) |
Sep 14, 2015 | 24.99 | 24.99 | 24.77 | 24.84 | 2,085,873 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.94 | 24.63 | 24.93 | 3,232,454 | +0.14(+0.58%) |
Sep 10, 2015 | 24.64 | 24.97 | 24.59 | 24.79 | 4,424,285 | +0.16(+0.65%) |
Sep 09, 2015 | 25.21 | 25.21 | 24.57 | 24.63 | 3,544,234 | -0.33(-1.32%) |
Sep 08, 2015 | 24.80 | 24.98 | 24.68 | 24.96 | 6,640,887 | +0.60(+2.48%) |
Sep 04, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 4,565,533 | -0.34(-1.36%) |
Sep 03, 2015 | 24.83 | 25.01 | 24.61 | 24.69 | 5,850,222 | -0.04(-0.15%) |
Sep 02, 2015 | 24.43 | 24.73 | 24.30 | 24.73 | 5,366,050 | +0.54(+2.22%) |