Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.55 | 27.62 | 27.21 | 27.23 | 2,477,960 | -0.27(-0.97%) |
Nov 27, 2015 | 27.51 | 27.61 | 27.39 | 27.49 | 1,813,892 | +0.00(+0.00%) |
Nov 25, 2015 | 27.21 | 27.49 | 27.49 | 27.49 | 2,708,121 | +0.26(+0.95%) |
Nov 24, 2015 | 26.78 | 27.32 | 26.76 | 27.24 | 2,421,278 | +0.31(+1.13%) |
Nov 23, 2015 | 26.73 | 27.13 | 26.73 | 26.93 | 4,178,727 | +0.12(+0.46%) |
Nov 20, 2015 | 26.74 | 26.89 | 26.62 | 26.81 | 2,315,727 | +0.14(+0.54%) |
Nov 19, 2015 | 26.60 | 26.79 | 26.54 | 26.66 | 1,870,818 | +0.06(+0.21%) |
Nov 18, 2015 | 26.21 | 26.62 | 26.11 | 26.61 | 2,926,295 | +0.47(+1.79%) |
Nov 17, 2015 | 26.34 | 26.48 | 26.06 | 26.14 | 3,391,450 | -0.02(-0.07%) |
Nov 16, 2015 | 25.51 | 26.17 | 25.50 | 26.16 | 2,198,176 | +0.60(+2.35%) |
Nov 13, 2015 | 25.77 | 26.01 | 25.54 | 25.56 | 2,476,579 | -0.29(-1.11%) |
Nov 12, 2015 | 26.24 | 26.34 | 25.77 | 25.84 | 4,740,021 | -0.61(-2.31%) |
Nov 11, 2015 | 26.24 | 26.63 | 26.13 | 26.45 | 3,116,918 | +0.30(+1.13%) |
Nov 10, 2015 | 25.52 | 26.24 | 25.49 | 26.16 | 7,711,050 | +0.65(+2.54%) |
Nov 09, 2015 | 25.88 | 25.92 | 25.28 | 25.51 | 5,926,331 | -0.41(-1.58%) |
Nov 06, 2015 | 25.80 | 26.07 | 25.66 | 25.92 | 5,854,259 | -0.07(-0.26%) |
Nov 05, 2015 | 26.18 | 26.18 | 25.68 | 25.99 | 2,415,493 | -0.12(-0.47%) |
Nov 04, 2015 | 26.26 | 26.39 | 26.06 | 26.11 | 3,924,134 | -0.10(-0.36%) |
Nov 03, 2015 | 26.05 | 26.39 | 25.82 | 26.21 | 4,498,749 | +0.07(+0.26%) |
Nov 02, 2015 | 25.91 | 26.22 | 25.89 | 26.14 | 1,852,040 | +0.22(+0.85%) |
Oct 30, 2015 | 25.70 | 26.16 | 25.58 | 25.92 | 2,464,824 | +0.23(+0.89%) |
Oct 29, 2015 | 26.12 | 26.12 | 25.50 | 25.69 | 4,485,249 | -0.57(-2.18%) |
Oct 28, 2015 | 25.84 | 26.40 | 25.77 | 26.26 | 3,740,474 | +0.36(+1.40%) |
Oct 27, 2015 | 26.31 | 26.31 | 25.67 | 25.90 | 3,067,896 | -0.56(-2.13%) |
Oct 26, 2015 | 26.68 | 26.76 | 26.12 | 26.46 | 5,322,561 | -0.14(-0.54%) |
Oct 23, 2015 | 26.64 | 26.70 | 26.18 | 26.61 | 3,823,151 | +0.12(+0.47%) |
Oct 22, 2015 | 26.55 | 26.70 | 25.93 | 26.48 | 7,761,337 | -0.10(-0.39%) |
Oct 21, 2015 | 26.78 | 26.82 | 26.45 | 26.59 | 3,016,944 | +0.01(+0.04%) |
Oct 20, 2015 | 26.22 | 26.77 | 26.20 | 26.58 | 5,283,862 | +0.35(+1.34%) |
Oct 19, 2015 | 25.95 | 26.30 | 25.95 | 26.23 | 5,367,107 | +0.13(+0.51%) |
Oct 16, 2015 | 25.96 | 26.17 | 25.75 | 26.09 | 5,184,427 | +0.14(+0.55%) |
Oct 15, 2015 | 25.64 | 25.99 | 25.40 | 25.95 | 3,611,275 | +0.34(+1.34%) |
Oct 14, 2015 | 26.21 | 26.24 | 25.46 | 25.61 | 8,308,215 | -0.66(-2.50%) |
Oct 13, 2015 | 26.48 | 26.87 | 26.20 | 26.26 | 5,089,854 | -0.37(-1.40%) |
Oct 12, 2015 | 26.59 | 26.68 | 26.30 | 26.64 | 1,279,417 | +0.09(+0.32%) |
Oct 09, 2015 | 26.60 | 26.62 | 26.33 | 26.55 | 2,885,743 | -0.03(-0.11%) |
Oct 08, 2015 | 26.20 | 26.69 | 26.18 | 26.58 | 4,942,339 | +0.28(+1.05%) |
Oct 07, 2015 | 25.88 | 26.30 | 25.82 | 26.30 | 3,458,933 | +0.61(+2.37%) |
Oct 06, 2015 | 26.13 | 26.29 | 25.65 | 25.69 | 3,503,134 | -0.46(-1.75%) |
Oct 05, 2015 | 25.52 | 26.21 | 25.51 | 26.15 | 4,255,494 | +0.80(+3.16%) |
Oct 02, 2015 | 24.88 | 25.37 | 24.66 | 25.35 | 5,107,054 | +0.13(+0.53%) |
Oct 01, 2015 | 24.89 | 25.26 | 24.79 | 25.22 | 5,499,887 | +0.33(+1.34%) |
Sep 30, 2015 | 24.75 | 24.93 | 24.46 | 24.88 | 5,280,287 | +0.37(+1.52%) |
Sep 29, 2015 | 25.01 | 25.11 | 24.31 | 24.51 | 9,583,445 | -0.42(-1.68%) |
Sep 28, 2015 | 25.87 | 25.99 | 24.72 | 24.93 | 11,896,557 | -1.14(-4.37%) |
Sep 25, 2015 | 26.15 | 26.39 | 25.95 | 26.07 | 3,523,111 | +0.15(+0.57%) |
Sep 24, 2015 | 25.57 | 25.97 | 25.35 | 25.92 | 3,440,951 | +0.07(+0.26%) |
Sep 23, 2015 | 25.85 | 26.13 | 25.79 | 25.85 | 2,242,980 | +0.01(+0.04%) |
Sep 22, 2015 | 26.21 | 26.21 | 25.56 | 25.84 | 5,934,148 | -0.64(-2.41%) |
Sep 21, 2015 | 26.90 | 27.18 | 26.36 | 26.48 | 5,661,547 | -0.28(-1.03%) |
Sep 18, 2015 | 26.89 | 27.19 | 26.66 | 26.76 | 6,237,963 | -0.54(-1.99%) |
Sep 17, 2015 | 27.04 | 27.83 | 27.03 | 27.30 | 4,757,698 | +0.23(+0.84%) |
Sep 16, 2015 | 26.96 | 27.10 | 26.78 | 27.07 | 5,354,600 | +0.11(+0.42%) |
Sep 15, 2015 | 27.01 | 27.06 | 26.79 | 26.96 | 2,556,250 | +0.06(+0.21%) |
Sep 14, 2015 | 27.03 | 27.03 | 26.74 | 26.90 | 1,647,721 | -0.07(-0.25%) |
Sep 11, 2015 | 26.51 | 26.99 | 26.50 | 26.97 | 2,269,076 | +0.40(+1.51%) |
Sep 10, 2015 | 26.44 | 26.68 | 26.13 | 26.57 | 4,523,447 | -0.15(-0.57%) |
Sep 09, 2015 | 27.25 | 27.36 | 26.66 | 26.72 | 5,487,506 | -0.29(-1.06%) |
Sep 08, 2015 | 26.65 | 27.05 | 26.49 | 27.01 | 2,667,771 | +0.78(+2.98%) |
Sep 04, 2015 | 26.39 | 26.23 | 26.23 | 26.23 | 3,306,051 | -0.50(-1.85%) |
Sep 03, 2015 | 26.55 | 26.89 | 26.43 | 26.72 | 3,098,800 | +0.30(+1.15%) |
Sep 02, 2015 | 25.97 | 26.42 | 25.73 | 26.42 | 3,081,272 | +0.67(+2.59%) |