Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.31 | 26.39 | 26.05 | 26.20 | 3,824,444 | -0.03(-0.11%) |
Nov 27, 2015 | 26.43 | 26.43 | 26.19 | 26.22 | 856,726 | -0.15(-0.57%) |
Nov 25, 2015 | 26.29 | 26.37 | 26.37 | 26.37 | 2,917,035 | +0.24(+0.90%) |
Nov 24, 2015 | 26.25 | 26.32 | 26.02 | 26.14 | 3,334,205 | -0.35(-1.32%) |
Nov 23, 2015 | 26.40 | 26.62 | 26.33 | 26.49 | 2,531,968 | +0.06(+0.22%) |
Nov 20, 2015 | 26.15 | 26.48 | 26.14 | 26.43 | 4,110,247 | +0.39(+1.51%) |
Nov 19, 2015 | 26.28 | 26.31 | 26.03 | 26.04 | 3,801,277 | -0.19(-0.73%) |
Nov 18, 2015 | 26.08 | 26.27 | 25.99 | 26.23 | 4,246,779 | +0.23(+0.88%) |
Nov 17, 2015 | 26.00 | 26.46 | 25.90 | 26.00 | 3,378,907 | -0.04(-0.14%) |
Nov 16, 2015 | 25.52 | 26.05 | 25.44 | 26.04 | 4,449,451 | +0.56(+2.21%) |
Nov 13, 2015 | 25.98 | 26.00 | 25.38 | 25.47 | 3,174,173 | -0.58(-2.22%) |
Nov 12, 2015 | 26.19 | 26.29 | 25.96 | 26.05 | 3,774,580 | -0.21(-0.79%) |
Nov 11, 2015 | 26.51 | 26.63 | 26.24 | 26.26 | 2,994,503 | -0.25(-0.94%) |
Nov 10, 2015 | 26.20 | 26.52 | 25.99 | 26.51 | 4,010,514 | +0.28(+1.06%) |
Nov 09, 2015 | 26.53 | 26.56 | 26.02 | 26.23 | 3,110,853 | -0.34(-1.26%) |
Nov 06, 2015 | 26.75 | 26.75 | 26.37 | 26.57 | 3,110,316 | -0.09(-0.32%) |
Nov 05, 2015 | 26.33 | 26.72 | 26.24 | 26.65 | 2,901,398 | +0.37(+1.41%) |
Nov 04, 2015 | 26.41 | 26.58 | 26.20 | 26.28 | 2,663,950 | -0.06(-0.24%) |
Nov 03, 2015 | 26.59 | 26.67 | 26.27 | 26.35 | 2,270,189 | -0.36(-1.34%) |
Nov 02, 2015 | 26.63 | 26.80 | 26.43 | 26.70 | 2,475,184 | +0.10(+0.38%) |
Oct 30, 2015 | 26.58 | 26.77 | 26.47 | 26.60 | 2,597,626 | +0.07(+0.27%) |
Oct 29, 2015 | 26.47 | 26.66 | 26.37 | 26.53 | 2,072,621 | +0.01(+0.03%) |
Oct 28, 2015 | 26.24 | 26.62 | 26.13 | 26.52 | 3,180,796 | +0.39(+1.47%) |
Oct 27, 2015 | 26.25 | 26.34 | 26.01 | 26.14 | 2,752,200 | -0.22(-0.84%) |
Oct 26, 2015 | 25.82 | 26.51 | 25.82 | 26.36 | 3,732,428 | +0.51(+1.99%) |
Oct 23, 2015 | 25.50 | 25.90 | 25.36 | 25.85 | 3,182,069 | +0.49(+1.94%) |
Oct 22, 2015 | 25.57 | 25.59 | 25.27 | 25.35 | 3,121,507 | -0.11(-0.45%) |
Oct 21, 2015 | 25.42 | 25.63 | 25.33 | 25.47 | 2,896,202 | +0.14(+0.54%) |
Oct 20, 2015 | 25.41 | 25.45 | 25.22 | 25.33 | 3,008,060 | -0.12(-0.48%) |
Oct 19, 2015 | 25.32 | 25.48 | 25.12 | 25.45 | 3,006,551 | +0.02(+0.08%) |
Oct 16, 2015 | 25.01 | 25.49 | 24.92 | 25.43 | 5,465,522 | +0.54(+2.18%) |
Oct 15, 2015 | 24.79 | 24.99 | 24.59 | 24.89 | 4,129,770 | +0.16(+0.64%) |
Oct 14, 2015 | 24.99 | 25.02 | 24.56 | 24.73 | 4,913,807 | -0.24(-0.97%) |
Oct 13, 2015 | 25.11 | 25.22 | 24.93 | 24.98 | 3,422,079 | -0.21(-0.82%) |
Oct 12, 2015 | 25.32 | 25.46 | 25.16 | 25.18 | 4,071,289 | -0.09(-0.37%) |
Oct 09, 2015 | 25.20 | 25.31 | 25.10 | 25.27 | 3,899,301 | +0.01(+0.06%) |
Oct 08, 2015 | 24.85 | 25.27 | 24.75 | 25.26 | 4,739,719 | +0.41(+1.64%) |
Oct 07, 2015 | 25.15 | 25.27 | 24.62 | 24.85 | 7,794,347 | -0.24(-0.97%) |
Oct 06, 2015 | 25.70 | 25.70 | 24.98 | 25.10 | 5,558,284 | -0.56(-2.20%) |
Oct 05, 2015 | 26.22 | 26.29 | 25.52 | 25.66 | 18,225,036 | -0.45(-1.72%) |
Oct 02, 2015 | 25.71 | 26.20 | 25.67 | 26.11 | 13,138,665 | +0.14(+0.55%) |
Oct 01, 2015 | 25.88 | 26.01 | 25.64 | 25.97 | 9,848,089 | +0.12(+0.47%) |
Sep 30, 2015 | 25.42 | 25.89 | 25.42 | 25.85 | 11,614,194 | +0.68(+2.70%) |
Sep 29, 2015 | 25.16 | 25.47 | 24.99 | 25.17 | 7,859,019 | +0.06(+0.26%) |
Sep 28, 2015 | 25.68 | 25.70 | 25.10 | 25.10 | 5,964,575 | -0.64(-2.47%) |
Sep 25, 2015 | 25.69 | 25.92 | 25.52 | 25.74 | 4,144,551 | +0.20(+0.78%) |
Sep 24, 2015 | 25.56 | 25.75 | 25.50 | 25.54 | 4,728,545 | -0.24(-0.91%) |
Sep 23, 2015 | 25.52 | 25.87 | 25.40 | 25.77 | 5,127,866 | +0.26(+1.01%) |
Sep 22, 2015 | 25.37 | 25.56 | 25.25 | 25.52 | 4,746,905 | -0.03(-0.11%) |
Sep 21, 2015 | 25.60 | 25.72 | 25.38 | 25.55 | 2,970,822 | +0.20(+0.79%) |
Sep 18, 2015 | 25.26 | 25.62 | 25.26 | 25.35 | 6,659,731 | -0.17(-0.67%) |
Sep 17, 2015 | 25.64 | 25.92 | 25.47 | 25.52 | 4,063,929 | -0.04(-0.14%) |
Sep 16, 2015 | 25.66 | 25.70 | 25.48 | 25.55 | 2,775,288 | -0.03(-0.11%) |
Sep 15, 2015 | 25.75 | 25.75 | 25.52 | 25.58 | 3,592,904 | -0.01(-0.06%) |
Sep 14, 2015 | 25.55 | 25.76 | 25.47 | 25.60 | 4,006,605 | -0.21(-0.83%) |
Sep 11, 2015 | 25.40 | 25.82 | 25.25 | 25.81 | 4,596,510 | +0.31(+1.20%) |
Sep 10, 2015 | 25.25 | 25.60 | 25.13 | 25.50 | 2,889,504 | +0.14(+0.56%) |
Sep 09, 2015 | 25.86 | 25.91 | 25.31 | 25.36 | 4,424,548 | -0.23(-0.89%) |
Sep 08, 2015 | 25.52 | 25.65 | 25.24 | 25.59 | 6,002,527 | +0.39(+1.53%) |
Sep 04, 2015 | 24.99 | 25.20 | 25.20 | 25.20 | 6,138,421 | +0.07(+0.28%) |
Sep 03, 2015 | 25.25 | 25.30 | 24.85 | 25.13 | 11,559,200 | -0.01(-0.06%) |
Sep 02, 2015 | 25.39 | 25.51 | 24.73 | 25.15 | 15,494,245 | +1.75(+7.50%) |