Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.94 | 26.31 | 25.85 | 26.27 | 4,293,895 | +0.36(+1.38%) |
Nov 27, 2015 | 25.98 | 26.05 | 25.64 | 25.91 | 1,349,193 | -0.09(-0.33%) |
Nov 25, 2015 | 25.80 | 26.00 | 26.00 | 26.00 | 2,852,903 | +0.32(+1.26%) |
Nov 24, 2015 | 25.12 | 25.93 | 25.12 | 25.68 | 4,033,813 | +0.43(+1.70%) |
Nov 23, 2015 | 25.57 | 25.65 | 25.23 | 25.25 | 4,220,280 | -0.43(-1.69%) |
Nov 20, 2015 | 25.94 | 25.97 | 25.57 | 25.68 | 3,466,615 | -0.06(-0.24%) |
Nov 19, 2015 | 25.78 | 25.94 | 25.56 | 25.74 | 3,234,536 | +0.09(+0.36%) |
Nov 18, 2015 | 25.29 | 25.73 | 25.22 | 25.65 | 3,070,537 | +0.58(+2.30%) |
Nov 17, 2015 | 25.01 | 25.15 | 24.82 | 25.07 | 3,346,936 | +0.13(+0.50%) |
Nov 16, 2015 | 24.75 | 25.02 | 24.46 | 24.95 | 4,451,475 | +0.15(+0.60%) |
Nov 13, 2015 | 25.43 | 25.47 | 24.75 | 24.80 | 3,844,838 | -0.67(-2.63%) |
Nov 12, 2015 | 25.85 | 25.96 | 25.45 | 25.47 | 3,847,909 | -0.59(-2.26%) |
Nov 11, 2015 | 26.63 | 26.72 | 26.03 | 26.06 | 5,298,406 | -0.43(-1.64%) |
Nov 10, 2015 | 26.99 | 27.01 | 26.45 | 26.49 | 5,407,198 | -0.59(-2.17%) |
Nov 09, 2015 | 27.62 | 27.62 | 27.07 | 27.08 | 3,611,707 | -0.49(-1.78%) |
Nov 06, 2015 | 27.28 | 27.82 | 27.01 | 27.57 | 4,203,508 | +0.51(+1.90%) |
Nov 05, 2015 | 27.42 | 27.66 | 25.80 | 27.06 | 16,301,767 | -3.15(-10.42%) |
Nov 04, 2015 | 30.57 | 30.59 | 30.10 | 30.21 | 3,677,237 | -0.32(-1.05%) |
Nov 03, 2015 | 30.42 | 30.60 | 30.00 | 30.53 | 2,506,087 | -0.04(-0.13%) |
Nov 02, 2015 | 30.12 | 30.61 | 30.03 | 30.57 | 2,160,119 | +0.43(+1.44%) |
Oct 30, 2015 | 30.17 | 30.51 | 30.06 | 30.13 | 2,540,629 | +0.02(+0.08%) |
Oct 29, 2015 | 30.62 | 30.73 | 30.05 | 30.11 | 1,861,607 | -0.67(-2.17%) |
Oct 28, 2015 | 30.35 | 30.79 | 29.95 | 30.78 | 1,632,131 | +0.69(+2.30%) |
Oct 27, 2015 | 30.37 | 30.47 | 29.91 | 30.09 | 2,115,526 | -0.46(-1.51%) |
Oct 26, 2015 | 30.55 | 30.70 | 30.43 | 30.55 | 1,533,608 | +0.12(+0.39%) |
Oct 23, 2015 | 30.37 | 30.63 | 30.24 | 30.43 | 2,324,244 | +0.43(+1.43%) |
Oct 22, 2015 | 29.49 | 30.07 | 29.24 | 30.00 | 2,301,553 | +0.65(+2.22%) |
Oct 21, 2015 | 29.46 | 29.64 | 29.19 | 29.35 | 2,290,786 | +0.01(+0.04%) |
Oct 20, 2015 | 28.77 | 29.52 | 28.72 | 29.34 | 2,654,742 | +0.70(+2.45%) |
Oct 19, 2015 | 28.50 | 28.66 | 28.40 | 28.63 | 1,435,523 | -0.07(-0.24%) |
Oct 16, 2015 | 28.73 | 28.83 | 28.47 | 28.70 | 1,304,261 | -0.03(-0.12%) |
Oct 15, 2015 | 28.83 | 29.01 | 28.42 | 28.74 | 1,441,828 | +0.15(+0.54%) |
Oct 14, 2015 | 28.38 | 28.81 | 28.29 | 28.58 | 1,610,682 | +0.27(+0.97%) |
Oct 13, 2015 | 28.70 | 28.86 | 28.27 | 28.31 | 1,893,753 | -0.62(-2.15%) |
Oct 12, 2015 | 29.00 | 29.23 | 28.78 | 28.93 | 1,702,210 | +0.01(+0.02%) |
Oct 09, 2015 | 28.26 | 29.04 | 28.23 | 28.93 | 4,179,128 | +0.75(+2.66%) |
Oct 08, 2015 | 28.13 | 28.29 | 27.90 | 28.18 | 2,514,606 | -0.01(-0.04%) |
Oct 07, 2015 | 27.86 | 28.25 | 27.74 | 28.19 | 2,964,410 | +0.53(+1.92%) |
Oct 06, 2015 | 28.15 | 28.18 | 27.60 | 27.66 | 2,372,909 | -0.51(-1.83%) |
Oct 05, 2015 | 28.06 | 28.26 | 27.97 | 28.17 | 2,082,661 | +0.39(+1.42%) |
Oct 02, 2015 | 27.17 | 27.79 | 27.03 | 27.78 | 2,404,150 | +0.31(+1.12%) |
Oct 01, 2015 | 27.87 | 27.89 | 27.19 | 27.47 | 3,486,646 | +0.03(+0.13%) |
Sep 30, 2015 | 26.71 | 27.44 | 26.66 | 27.43 | 3,373,012 | +1.12(+4.26%) |
Sep 29, 2015 | 25.99 | 26.35 | 25.77 | 26.31 | 2,633,033 | +0.27(+1.05%) |
Sep 28, 2015 | 26.59 | 26.65 | 25.96 | 26.04 | 2,811,259 | -0.90(-3.35%) |
Sep 25, 2015 | 27.09 | 27.36 | 26.86 | 26.94 | 4,334,712 | +0.12(+0.45%) |
Sep 24, 2015 | 25.95 | 27.01 | 24.79 | 26.82 | 9,846,255 | +0.39(+1.47%) |
Sep 23, 2015 | 26.48 | 26.83 | 25.99 | 26.43 | 3,870,192 | -0.43(-1.62%) |
Sep 22, 2015 | 27.66 | 27.71 | 25.92 | 26.87 | 5,587,171 | -1.40(-4.95%) |
Sep 21, 2015 | 28.40 | 28.53 | 27.67 | 28.27 | 3,908,936 | -0.23(-0.82%) |
Sep 18, 2015 | 28.75 | 29.02 | 28.45 | 28.50 | 2,689,316 | -0.50(-1.73%) |
Sep 17, 2015 | 28.91 | 29.49 | 28.69 | 29.01 | 1,722,685 | +0.03(+0.10%) |
Sep 16, 2015 | 28.33 | 29.03 | 28.21 | 28.98 | 1,847,094 | +0.69(+2.42%) |
Sep 15, 2015 | 27.93 | 28.35 | 27.79 | 28.29 | 1,785,532 | +0.45(+1.62%) |
Sep 14, 2015 | 28.39 | 28.39 | 27.81 | 27.84 | 2,347,994 | -0.61(-2.13%) |
Sep 11, 2015 | 27.79 | 28.45 | 27.77 | 28.45 | 2,442,112 | +0.49(+1.76%) |
Sep 10, 2015 | 27.71 | 28.28 | 27.70 | 27.95 | 1,961,092 | +0.20(+0.72%) |
Sep 09, 2015 | 27.99 | 28.34 | 27.71 | 27.75 | 2,866,103 | +0.15(+0.56%) |
Sep 08, 2015 | 27.52 | 27.83 | 27.33 | 27.60 | 1,805,514 | +0.61(+2.24%) |
Sep 04, 2015 | 27.15 | 26.99 | 26.99 | 26.99 | 2,370,751 | -0.59(-2.15%) |
Sep 03, 2015 | 27.54 | 27.91 | 27.38 | 27.59 | 1,904,959 | +0.20(+0.73%) |
Sep 02, 2015 | 27.31 | 27.48 | 26.90 | 27.39 | 2,153,206 | +0.33(+1.20%) |