Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.00 | 28.14 | 27.93 | 28.11 | 110,192,264 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,280,036 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,871,628 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.55 | 28.92 | 74,986,024 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.77 | 66,926,824 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,413,112 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.63 | 28.76 | 83,397,072 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.53 | 28.14 | 28.50 | 58,236,188 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.36 | 28.14 | 28.19 | 70,668,720 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.77 | 28.28 | 74,838,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.93 | 27.96 | 27.66 | 27.74 | 87,112,640 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.10 | 28.13 | 64,200,936 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,629,556 | +0.06(+0.20%) |
Nov 10, 2015 | 28.34 | 28.41 | 28.22 | 28.34 | 65,140,488 | -0.12(-0.44%) |
Nov 09, 2015 | 28.77 | 28.87 | 28.40 | 28.47 | 92,434,840 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,253,888 | -0.41(-1.40%) |
Nov 05, 2015 | 29.53 | 29.71 | 29.42 | 29.61 | 52,358,176 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,723,280 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.91 | 29.32 | 29.80 | 82,618,664 | +0.39(+1.32%) |
Nov 02, 2015 | 29.09 | 29.41 | 29.07 | 29.41 | 62,748,616 | +0.57(+1.98%) |
Oct 30, 2015 | 29.00 | 29.01 | 28.82 | 28.84 | 87,147,936 | +0.05(+0.17%) |
Oct 29, 2015 | 28.78 | 28.92 | 28.73 | 28.79 | 77,245,328 | -0.27(-0.94%) |
Oct 28, 2015 | 29.47 | 29.61 | 28.90 | 29.06 | 151,641,488 | -0.34(-1.15%) |
Oct 27, 2015 | 29.43 | 29.53 | 29.34 | 29.40 | 68,185,232 | -0.34(-1.14%) |
Oct 26, 2015 | 29.86 | 29.88 | 29.70 | 29.74 | 50,527,784 | -0.27(-0.91%) |
Oct 23, 2015 | 30.06 | 30.12 | 29.89 | 30.01 | 64,961,912 | +0.17(+0.58%) |
Oct 22, 2015 | 29.54 | 29.91 | 29.54 | 29.84 | 68,874,680 | +0.60(+2.07%) |
Oct 21, 2015 | 29.48 | 29.50 | 29.22 | 29.24 | 66,545,860 | -0.43(-1.45%) |
Oct 20, 2015 | 29.60 | 29.72 | 29.53 | 29.67 | 53,457,836 | -0.01(-0.03%) |
Oct 19, 2015 | 29.67 | 29.69 | 29.53 | 29.67 | 63,302,480 | -0.31(-1.02%) |
Oct 16, 2015 | 29.85 | 29.99 | 29.69 | 29.98 | 78,596,800 | +0.02(+0.08%) |
Oct 15, 2015 | 29.72 | 29.97 | 29.55 | 29.96 | 73,043,328 | +0.71(+2.43%) |
Oct 14, 2015 | 29.23 | 29.38 | 29.15 | 29.24 | 69,795,856 | +0.22(+0.77%) |
Oct 13, 2015 | 29.15 | 29.40 | 29.00 | 29.02 | 87,348,184 | -0.48(-1.63%) |
Oct 12, 2015 | 29.77 | 29.79 | 29.47 | 29.50 | 53,237,356 | -0.22(-0.75%) |
Oct 09, 2015 | 29.91 | 29.99 | 29.58 | 29.72 | 74,437,016 | +0.11(+0.36%) |
Oct 08, 2015 | 29.13 | 29.66 | 29.10 | 29.62 | 77,579,712 | +0.31(+1.07%) |
Oct 07, 2015 | 29.24 | 29.48 | 29.08 | 29.30 | 118,379,040 | +0.76(+2.67%) |
Oct 06, 2015 | 28.49 | 28.61 | 28.38 | 28.54 | 57,207,192 | -0.05(-0.17%) |
Oct 05, 2015 | 28.31 | 28.61 | 28.26 | 28.59 | 94,152,016 | +0.60(+2.16%) |
Oct 02, 2015 | 27.14 | 28.00 | 27.04 | 27.99 | 101,450,056 | +0.73(+2.67%) |
Oct 01, 2015 | 27.33 | 27.39 | 27.05 | 27.26 | 58,524,072 | +0.15(+0.55%) |
Sep 30, 2015 | 27.04 | 27.17 | 26.86 | 27.11 | 97,230,616 | +0.76(+2.89%) |
Sep 29, 2015 | 26.32 | 26.48 | 26.17 | 26.35 | 63,876,160 | +0.12(+0.47%) |
Sep 28, 2015 | 26.58 | 26.59 | 26.14 | 26.23 | 70,925,840 | -0.57(-2.13%) |
Sep 25, 2015 | 27.24 | 27.24 | 26.76 | 26.80 | 72,379,328 | -0.06(-0.22%) |
Sep 24, 2015 | 26.55 | 26.98 | 26.42 | 26.85 | 96,584,488 | -0.12(-0.43%) |
Sep 23, 2015 | 27.28 | 27.32 | 26.96 | 26.97 | 54,072,716 | -0.44(-1.60%) |
Sep 22, 2015 | 27.33 | 27.43 | 27.19 | 27.41 | 71,182,432 | -0.52(-1.87%) |
Sep 21, 2015 | 27.99 | 28.04 | 27.82 | 27.93 | 54,794,824 | -0.05(-0.18%) |
Sep 18, 2015 | 28.23 | 28.43 | 27.86 | 27.98 | 109,986,720 | -0.53(-1.86%) |
Sep 17, 2015 | 28.35 | 29.24 | 28.33 | 28.51 | 128,047,752 | -0.07(-0.23%) |
Sep 16, 2015 | 28.35 | 28.69 | 28.31 | 28.57 | 103,027,872 | +0.68(+2.43%) |
Sep 15, 2015 | 27.62 | 27.97 | 27.59 | 27.90 | 62,769,352 | +0.26(+0.96%) |
Sep 14, 2015 | 27.58 | 27.66 | 27.42 | 27.63 | 47,534,716 | -0.04(-0.15%) |
Sep 11, 2015 | 27.49 | 27.71 | 27.43 | 27.67 | 51,019,504 | +0.11(+0.39%) |
Sep 10, 2015 | 27.36 | 27.73 | 27.29 | 27.57 | 60,144,880 | +0.28(+1.03%) |
Sep 09, 2015 | 27.94 | 27.99 | 27.28 | 27.28 | 68,138,296 | -0.14(-0.51%) |
Sep 08, 2015 | 27.31 | 27.47 | 27.18 | 27.43 | 64,789,256 | +0.84(+3.17%) |
Sep 04, 2015 | 26.89 | 26.58 | 26.58 | 26.58 | 99,102,144 | -0.82(-2.99%) |
Sep 03, 2015 | 27.34 | 27.76 | 27.30 | 27.40 | 81,576,592 | +0.11(+0.39%) |
Sep 02, 2015 | 27.33 | 27.33 | 26.99 | 27.29 | 67,167,320 | +0.39(+1.44%) |