Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.78 | 25.82 | 25.06 | 25.40 | 17,892,120 | -0.35(-1.36%) |
Nov 27, 2015 | 25.98 | 26.07 | 25.67 | 25.75 | 4,179,967 | -0.31(-1.19%) |
Nov 25, 2015 | 25.62 | 26.06 | 26.06 | 26.06 | 13,067,000 | +0.54(+2.12%) |
Nov 24, 2015 | 25.17 | 25.55 | 25.02 | 25.52 | 10,409,270 | +0.32(+1.27%) |
Nov 23, 2015 | 26.11 | 26.27 | 25.02 | 25.20 | 18,144,146 | -1.07(-4.07%) |
Nov 20, 2015 | 26.32 | 26.70 | 26.03 | 26.27 | 10,835,292 | -0.05(-0.19%) |
Nov 19, 2015 | 25.94 | 26.58 | 25.93 | 26.32 | 14,219,941 | +0.42(+1.62%) |
Nov 18, 2015 | 25.17 | 26.09 | 25.16 | 25.90 | 13,950,549 | +0.67(+2.66%) |
Nov 17, 2015 | 25.54 | 25.69 | 24.90 | 25.23 | 13,253,833 | -0.18(-0.71%) |
Nov 16, 2015 | 25.33 | 25.78 | 25.00 | 25.41 | 12,235,339 | +0.23(+0.91%) |
Nov 13, 2015 | 25.89 | 26.16 | 25.16 | 25.18 | 14,333,836 | -0.95(-3.64%) |
Nov 12, 2015 | 26.08 | 26.61 | 25.85 | 26.13 | 12,561,744 | -0.37(-1.40%) |
Nov 11, 2015 | 27.08 | 27.14 | 26.37 | 26.50 | 12,765,679 | -0.55(-2.03%) |
Nov 10, 2015 | 26.81 | 27.17 | 26.25 | 27.05 | 16,538,943 | -0.04(-0.15%) |
Nov 09, 2015 | 28.07 | 28.21 | 26.68 | 27.09 | 25,600,008 | -1.19(-4.21%) |
Nov 06, 2015 | 28.58 | 28.70 | 28.05 | 28.28 | 13,592,093 | -0.38(-1.33%) |
Nov 05, 2015 | 29.47 | 29.55 | 28.45 | 28.66 | 15,509,898 | -0.70(-2.38%) |
Nov 04, 2015 | 29.36 | 30.15 | 29.23 | 29.36 | 18,755,604 | +0.23(+0.79%) |
Nov 03, 2015 | 29.09 | 29.63 | 29.04 | 29.13 | 16,681,654 | -0.07(-0.24%) |
Nov 02, 2015 | 28.54 | 29.29 | 28.05 | 29.20 | 18,535,856 | +0.74(+2.60%) |
Oct 30, 2015 | 29.13 | 29.57 | 28.35 | 28.46 | 21,933,120 | -0.60(-2.06%) |
Oct 29, 2015 | 30.58 | 30.70 | 28.93 | 29.06 | 33,660,712 | -1.81(-5.86%) |
Oct 28, 2015 | 28.13 | 31.34 | 27.76 | 30.87 | 88,962,232 | -0.47(-1.50%) |
Oct 27, 2015 | 31.02 | 31.87 | 30.65 | 31.34 | 44,222,112 | +0.45(+1.46%) |
Oct 26, 2015 | 30.63 | 31.22 | 30.48 | 30.89 | 16,771,756 | +0.61(+2.01%) |
Oct 23, 2015 | 29.97 | 30.72 | 29.61 | 30.28 | 19,855,746 | +1.13(+3.88%) |
Oct 22, 2015 | 29.24 | 29.80 | 28.74 | 29.15 | 17,415,272 | -0.15(-0.51%) |
Oct 21, 2015 | 29.50 | 29.66 | 28.65 | 29.30 | 30,722,136 | -1.61(-5.21%) |
Oct 20, 2015 | 30.94 | 31.39 | 30.41 | 30.91 | 15,808,336 | +0.00(+0.00%) |
Oct 19, 2015 | 31.15 | 31.60 | 30.57 | 30.91 | 23,949,584 | -0.24(-0.77%) |
Oct 16, 2015 | 30.08 | 31.40 | 29.36 | 31.15 | 44,564,028 | +1.44(+4.85%) |
Oct 15, 2015 | 29.46 | 30.28 | 29.01 | 29.71 | 15,829,816 | +0.33(+1.12%) |
Oct 14, 2015 | 29.46 | 29.82 | 28.38 | 29.38 | 27,538,788 | +0.32(+1.10%) |
Oct 13, 2015 | 29.55 | 30.68 | 28.84 | 29.06 | 45,769,236 | +0.31(+1.08%) |
Oct 12, 2015 | 30.30 | 30.74 | 28.60 | 28.75 | 30,579,392 | -2.10(-6.81%) |
Oct 09, 2015 | 30.90 | 31.41 | 30.28 | 30.85 | 27,453,628 | +0.53(+1.75%) |
Oct 08, 2015 | 29.57 | 31.50 | 29.03 | 30.32 | 36,412,752 | +0.49(+1.64%) |
Oct 07, 2015 | 28.35 | 29.95 | 28.01 | 29.83 | 34,752,040 | +2.21(+8.00%) |
Oct 06, 2015 | 28.16 | 28.40 | 26.75 | 27.62 | 31,283,686 | -0.53(-1.88%) |
Oct 05, 2015 | 26.99 | 28.25 | 26.33 | 28.15 | 31,001,002 | +1.84(+6.99%) |
Oct 02, 2015 | 24.50 | 26.48 | 24.34 | 26.31 | 23,542,260 | +1.63(+6.60%) |
Oct 01, 2015 | 26.47 | 26.84 | 24.65 | 24.68 | 30,915,756 | -2.26(-8.39%) |
Sep 30, 2015 | 25.94 | 27.33 | 25.88 | 26.94 | 25,436,564 | +1.35(+5.28%) |
Sep 29, 2015 | 25.23 | 25.76 | 24.91 | 25.59 | 13,421,041 | +0.33(+1.31%) |
Sep 28, 2015 | 24.96 | 25.61 | 24.60 | 25.26 | 17,448,588 | -0.03(-0.12%) |
Sep 25, 2015 | 26.84 | 26.91 | 25.14 | 25.29 | 14,571,966 | -1.31(-4.92%) |
Sep 24, 2015 | 26.51 | 26.64 | 25.40 | 26.60 | 21,341,450 | -0.19(-0.71%) |
Sep 23, 2015 | 26.97 | 27.28 | 26.57 | 26.79 | 10,830,510 | -0.04(-0.15%) |
Sep 22, 2015 | 27.05 | 27.48 | 26.62 | 26.83 | 13,447,411 | -0.55(-2.01%) |
Sep 21, 2015 | 27.98 | 28.09 | 27.19 | 27.38 | 10,526,142 | -0.58(-2.07%) |
Sep 18, 2015 | 27.04 | 28.25 | 26.99 | 27.96 | 17,505,272 | +0.55(+2.01%) |
Sep 17, 2015 | 27.54 | 27.93 | 27.03 | 27.41 | 13,053,831 | -0.34(-1.23%) |
Sep 16, 2015 | 27.14 | 28.00 | 27.00 | 27.75 | 13,309,971 | +0.58(+2.13%) |
Sep 15, 2015 | 27.04 | 27.55 | 27.00 | 27.17 | 10,153,102 | +0.27(+1.00%) |
Sep 14, 2015 | 27.21 | 27.55 | 26.80 | 26.90 | 11,546,876 | -0.49(-1.79%) |
Sep 11, 2015 | 27.63 | 27.65 | 27.17 | 27.39 | 8,830,114 | -0.32(-1.15%) |
Sep 10, 2015 | 27.07 | 27.83 | 26.95 | 27.71 | 11,229,124 | +0.53(+1.95%) |
Sep 09, 2015 | 27.17 | 27.85 | 26.42 | 27.18 | 19,332,896 | +0.00(+0.00%) |
Sep 08, 2015 | 28.15 | 28.20 | 27.01 | 27.18 | 19,206,696 | -0.97(-3.45%) |
Sep 04, 2015 | 27.95 | 28.15 | 28.15 | 28.15 | 13,537,900 | -0.15(-0.53%) |
Sep 03, 2015 | 28.03 | 29.00 | 27.81 | 28.30 | 21,331,806 | +0.48(+1.73%) |
Sep 02, 2015 | 27.47 | 27.82 | 26.87 | 27.82 | 14,391,438 | +0.79(+2.92%) |