Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.83 | 27.05 | 26.67 | 26.97 | 1,408,615 | +0.15(+0.55%) |
Nov 27, 2015 | 26.75 | 26.90 | 26.62 | 26.83 | 378,705 | +0.07(+0.25%) |
Nov 25, 2015 | 26.67 | 26.76 | 26.76 | 26.76 | 1,368,014 | +0.16(+0.60%) |
Nov 24, 2015 | 26.36 | 26.70 | 26.30 | 26.60 | 1,738,401 | +0.19(+0.73%) |
Nov 23, 2015 | 26.50 | 26.69 | 26.40 | 26.40 | 1,114,385 | -0.16(-0.60%) |
Nov 20, 2015 | 26.71 | 26.75 | 26.48 | 26.56 | 673,158 | -0.05(-0.20%) |
Nov 19, 2015 | 26.69 | 26.89 | 26.60 | 26.62 | 1,376,410 | -0.01(-0.03%) |
Nov 18, 2015 | 26.41 | 26.66 | 26.20 | 26.62 | 1,058,592 | +0.27(+1.01%) |
Nov 17, 2015 | 26.27 | 26.45 | 26.20 | 26.36 | 1,350,333 | +0.49(+1.89%) |
Nov 16, 2015 | 25.50 | 25.88 | 25.45 | 25.87 | 976,809 | +0.32(+1.26%) |
Nov 13, 2015 | 26.01 | 26.01 | 25.52 | 25.55 | 958,366 | -0.57(-2.18%) |
Nov 12, 2015 | 26.48 | 26.52 | 26.07 | 26.12 | 1,541,175 | -0.56(-2.11%) |
Nov 11, 2015 | 26.29 | 26.83 | 26.28 | 26.68 | 2,186,805 | +0.51(+1.95%) |
Nov 10, 2015 | 26.04 | 26.21 | 25.95 | 26.17 | 1,145,785 | +0.05(+0.20%) |
Nov 09, 2015 | 26.29 | 26.29 | 25.95 | 26.12 | 1,155,872 | -0.19(-0.72%) |
Nov 06, 2015 | 26.51 | 26.60 | 26.08 | 26.31 | 1,063,366 | -0.33(-1.23%) |
Nov 05, 2015 | 26.66 | 26.75 | 26.56 | 26.64 | 1,244,712 | -0.02(-0.07%) |
Nov 04, 2015 | 27.10 | 27.17 | 26.64 | 26.66 | 2,109,112 | -0.49(-1.79%) |
Nov 03, 2015 | 27.02 | 27.18 | 26.84 | 27.14 | 884,823 | +0.07(+0.24%) |
Nov 02, 2015 | 26.89 | 27.15 | 26.67 | 27.08 | 1,435,308 | +0.19(+0.71%) |
Oct 30, 2015 | 27.25 | 27.26 | 26.89 | 26.89 | 1,073,271 | -0.26(-0.94%) |
Oct 29, 2015 | 26.71 | 27.21 | 26.71 | 27.14 | 1,309,596 | +0.33(+1.25%) |
Oct 28, 2015 | 26.66 | 26.81 | 26.44 | 26.81 | 1,672,117 | +0.28(+1.04%) |
Oct 27, 2015 | 26.75 | 26.85 | 26.39 | 26.53 | 1,666,010 | -0.36(-1.34%) |
Oct 26, 2015 | 27.11 | 27.25 | 26.86 | 26.89 | 1,548,608 | -0.27(-0.99%) |
Oct 23, 2015 | 27.69 | 27.81 | 27.00 | 27.16 | 2,162,144 | -0.53(-1.92%) |
Oct 22, 2015 | 27.44 | 27.73 | 27.38 | 27.69 | 1,467,948 | +0.47(+1.71%) |
Oct 21, 2015 | 27.53 | 27.67 | 27.22 | 27.23 | 1,354,716 | -0.37(-1.35%) |
Oct 20, 2015 | 27.27 | 27.64 | 27.25 | 27.60 | 1,259,041 | +0.37(+1.35%) |
Oct 19, 2015 | 27.13 | 27.31 | 27.11 | 27.23 | 1,459,106 | -0.01(-0.05%) |
Oct 16, 2015 | 27.43 | 27.44 | 27.11 | 27.25 | 1,160,956 | -0.09(-0.34%) |
Oct 15, 2015 | 27.19 | 27.40 | 27.14 | 27.34 | 957,871 | +0.24(+0.89%) |
Oct 14, 2015 | 27.19 | 27.36 | 27.06 | 27.10 | 747,764 | -0.12(-0.46%) |
Oct 13, 2015 | 27.11 | 27.46 | 27.11 | 27.22 | 1,287,899 | -0.13(-0.48%) |
Oct 12, 2015 | 27.16 | 27.48 | 27.15 | 27.35 | 564,175 | +0.18(+0.65%) |
Oct 09, 2015 | 27.05 | 27.34 | 27.00 | 27.17 | 767,951 | +0.12(+0.46%) |
Oct 08, 2015 | 26.85 | 27.08 | 26.77 | 27.05 | 1,239,382 | +0.12(+0.46%) |
Oct 07, 2015 | 27.09 | 27.16 | 26.82 | 26.92 | 1,232,552 | +0.02(+0.07%) |
Oct 06, 2015 | 26.74 | 26.94 | 26.68 | 26.91 | 986,558 | +0.14(+0.54%) |
Oct 05, 2015 | 26.89 | 26.91 | 26.75 | 26.76 | 1,745,251 | +0.13(+0.49%) |
Oct 02, 2015 | 26.16 | 26.64 | 26.14 | 26.63 | 1,136,808 | +0.21(+0.79%) |
Oct 01, 2015 | 26.53 | 26.62 | 26.21 | 26.42 | 1,830,902 | +0.03(+0.12%) |
Sep 30, 2015 | 26.02 | 26.41 | 25.95 | 26.39 | 2,388,588 | +0.64(+2.47%) |
Sep 29, 2015 | 25.62 | 25.88 | 25.54 | 25.75 | 2,055,377 | +0.19(+0.74%) |
Sep 28, 2015 | 25.96 | 26.03 | 25.55 | 25.56 | 1,781,225 | -0.57(-2.18%) |
Sep 25, 2015 | 26.37 | 26.40 | 26.05 | 26.13 | 1,268,666 | +0.03(+0.10%) |
Sep 24, 2015 | 25.88 | 26.21 | 25.82 | 26.11 | 1,599,159 | -0.01(-0.02%) |
Sep 23, 2015 | 26.01 | 26.18 | 25.94 | 26.11 | 1,424,906 | +0.17(+0.66%) |
Sep 22, 2015 | 26.31 | 26.32 | 25.84 | 25.94 | 1,601,470 | -0.65(-2.44%) |
Sep 21, 2015 | 26.28 | 26.62 | 26.19 | 26.59 | 1,483,259 | +0.42(+1.60%) |
Sep 18, 2015 | 26.03 | 26.37 | 26.02 | 26.17 | 1,757,155 | -0.05(-0.18%) |
Sep 17, 2015 | 26.45 | 26.53 | 26.18 | 26.22 | 1,570,914 | -0.21(-0.79%) |
Sep 16, 2015 | 26.20 | 26.43 | 26.09 | 26.43 | 1,603,049 | +0.34(+1.31%) |
Sep 15, 2015 | 26.18 | 26.19 | 25.99 | 26.09 | 1,736,762 | -0.01(-0.05%) |
Sep 14, 2015 | 26.19 | 26.26 | 26.02 | 26.10 | 1,512,650 | -0.04(-0.15%) |
Sep 11, 2015 | 25.95 | 26.14 | 25.86 | 26.14 | 1,362,681 | +0.05(+0.20%) |
Sep 10, 2015 | 25.85 | 26.18 | 25.84 | 26.09 | 1,941,322 | +0.22(+0.84%) |
Sep 09, 2015 | 26.08 | 26.24 | 25.84 | 25.87 | 1,574,468 | -0.01(-0.05%) |
Sep 08, 2015 | 25.88 | 25.99 | 25.78 | 25.88 | 1,551,031 | +0.43(+1.67%) |
Sep 04, 2015 | 25.26 | 25.46 | 25.46 | 25.46 | 1,197,387 | -0.23(-0.89%) |
Sep 03, 2015 | 25.36 | 25.81 | 25.27 | 25.69 | 1,325,902 | +0.41(+1.63%) |
Sep 02, 2015 | 25.03 | 25.34 | 24.94 | 25.27 | 1,520,820 | +0.45(+1.82%) |