Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.75 | 27.07 | 26.70 | 26.82 | 172,581,392 | +0.11(+0.42%) |
Nov 27, 2015 | 26.82 | 26.85 | 26.66 | 26.71 | 57,540,700 | -0.05(-0.19%) |
Nov 25, 2015 | 27.03 | 26.76 | 26.76 | 26.76 | 94,332,040 | -0.19(-0.72%) |
Nov 24, 2015 | 26.60 | 27.06 | 26.56 | 26.95 | 188,626,320 | +0.26(+0.96%) |
Nov 23, 2015 | 27.04 | 27.15 | 26.61 | 26.70 | 143,150,144 | -0.35(-1.30%) |
Nov 20, 2015 | 27.03 | 27.19 | 26.95 | 27.05 | 151,221,536 | +0.12(+0.44%) |
Nov 19, 2015 | 26.67 | 27.15 | 26.47 | 26.93 | 190,795,472 | +0.34(+1.27%) |
Nov 18, 2015 | 26.25 | 26.64 | 26.19 | 26.59 | 205,541,712 | +0.82(+3.17%) |
Nov 17, 2015 | 26.06 | 26.09 | 25.69 | 25.78 | 121,770,600 | -0.11(-0.42%) |
Nov 16, 2015 | 25.25 | 25.90 | 25.17 | 25.89 | 167,606,224 | +0.42(+1.63%) |
Nov 13, 2015 | 26.12 | 26.20 | 25.46 | 25.47 | 202,053,344 | -0.77(-2.92%) |
Nov 12, 2015 | 26.36 | 26.49 | 26.22 | 26.24 | 143,334,432 | -0.09(-0.34%) |
Nov 11, 2015 | 26.39 | 26.62 | 26.12 | 26.33 | 199,361,824 | -0.15(-0.57%) |
Nov 10, 2015 | 26.51 | 26.77 | 26.32 | 26.48 | 260,529,568 | -0.86(-3.15%) |
Nov 09, 2015 | 27.43 | 27.62 | 27.22 | 27.34 | 149,265,984 | -0.11(-0.40%) |
Nov 06, 2015 | 27.46 | 27.62 | 27.35 | 27.45 | 145,731,360 | +0.03(+0.12%) |
Nov 05, 2015 | 27.63 | 27.82 | 27.25 | 27.42 | 174,271,792 | -0.13(-0.46%) |
Nov 04, 2015 | 27.80 | 27.95 | 27.46 | 27.54 | 198,635,024 | -0.13(-0.47%) |
Nov 03, 2015 | 27.27 | 27.88 | 27.25 | 27.67 | 201,497,248 | +0.31(+1.15%) |
Nov 02, 2015 | 27.06 | 27.40 | 27.00 | 27.36 | 142,490,016 | +0.38(+1.41%) |
Oct 30, 2015 | 27.32 | 27.37 | 26.97 | 26.98 | 218,655,024 | -0.23(-0.85%) |
Oct 29, 2015 | 26.80 | 27.25 | 26.70 | 27.21 | 226,781,472 | +0.28(+1.06%) |
Oct 28, 2015 | 26.40 | 26.93 | 26.20 | 26.93 | 378,791,040 | +1.07(+4.12%) |
Oct 27, 2015 | 4.533 | 4.533 | 4.533 | 25.86 | 308,740,640 | -0.16(-0.63%) |
Oct 26, 2015 | 26.66 | 26.67 | 25.95 | 26.03 | 293,663,584 | -0.86(-3.19%) |
Oct 23, 2015 | 26.35 | 26.92 | 26.26 | 26.88 | 262,955,664 | +0.81(+3.10%) |
Oct 22, 2015 | 25.81 | 26.08 | 25.76 | 26.08 | 184,248,000 | +0.39(+1.53%) |
Oct 21, 2015 | 25.74 | 26.09 | 25.67 | 25.68 | 187,436,464 | -0.00(-0.01%) |
Oct 20, 2015 | 25.14 | 25.78 | 25.02 | 25.69 | 216,849,008 | +0.46(+1.83%) |
Oct 19, 2015 | 25.02 | 25.23 | 24.86 | 25.23 | 131,757,144 | +0.16(+0.62%) |
Oct 16, 2015 | 25.24 | 25.29 | 24.95 | 25.07 | 173,774,176 | -0.19(-0.73%) |
Oct 15, 2015 | 25.04 | 25.31 | 24.95 | 25.25 | 166,814,176 | +0.37(+1.50%) |
Oct 14, 2015 | 25.13 | 25.18 | 24.74 | 24.88 | 196,905,392 | -0.36(-1.41%) |
Oct 13, 2015 | 25.02 | 25.39 | 24.99 | 25.24 | 146,326,464 | +0.04(+0.17%) |
Oct 12, 2015 | 25.45 | 25.46 | 25.16 | 25.20 | 134,924,784 | -0.12(-0.46%) |
Oct 09, 2015 | 24.83 | 25.35 | 24.72 | 25.31 | 233,718,672 | +0.59(+2.39%) |
Oct 08, 2015 | 24.88 | 24.88 | 24.43 | 24.72 | 274,481,888 | -0.29(-1.16%) |
Oct 07, 2015 | 25.23 | 25.23 | 24.70 | 25.01 | 207,082,032 | -0.12(-0.48%) |
Oct 06, 2015 | 24.98 | 25.23 | 24.78 | 25.13 | 216,338,880 | +0.12(+0.48%) |
Oct 05, 2015 | 24.81 | 25.14 | 24.63 | 25.01 | 230,577,808 | +0.09(+0.36%) |
Oct 02, 2015 | 24.39 | 25.06 | 24.28 | 24.92 | 256,988,688 | +0.18(+0.73%) |
Oct 01, 2015 | 24.62 | 24.75 | 24.23 | 24.74 | 283,071,232 | -0.16(-0.65%) |
Sep 30, 2015 | 24.87 | 25.18 | 24.55 | 24.90 | 294,353,632 | +0.28(+1.14%) |
Sep 29, 2015 | 25.47 | 25.63 | 24.35 | 24.62 | 324,780,864 | -0.76(-3.01%) |
Sep 28, 2015 | 25.70 | 25.87 | 25.39 | 25.39 | 230,672,048 | -0.51(-1.98%) |
Sep 25, 2015 | 26.29 | 26.34 | 25.74 | 25.90 | 248,715,440 | -0.07(-0.25%) |
Sep 24, 2015 | 25.57 | 26.08 | 25.37 | 25.96 | 222,182,400 | +0.15(+0.59%) |
Sep 23, 2015 | 25.65 | 25.90 | 25.58 | 25.81 | 158,337,888 | +0.21(+0.81%) |
Sep 22, 2015 | 25.60 | 25.78 | 25.40 | 25.60 | 222,862,160 | -0.41(-1.57%) |
Sep 21, 2015 | 25.66 | 26.05 | 25.66 | 26.01 | 222,365,168 | +0.40(+1.55%) |
Sep 18, 2015 | 25.33 | 25.81 | 25.26 | 25.61 | 329,034,080 | -0.11(-0.41%) |
Sep 17, 2015 | 26.11 | 26.30 | 25.67 | 25.72 | 283,855,552 | -0.56(-2.14%) |
Sep 16, 2015 | 26.25 | 26.31 | 26.06 | 26.28 | 164,559,888 | +0.03(+0.11%) |
Sep 15, 2015 | 26.17 | 26.31 | 25.83 | 26.25 | 191,811,552 | +0.22(+0.84%) |
Sep 14, 2015 | 26.32 | 26.39 | 25.93 | 26.03 | 258,404,864 | +0.25(+0.96%) |
Sep 11, 2015 | 25.24 | 25.78 | 25.23 | 25.78 | 221,092,112 | +0.37(+1.46%) |
Sep 10, 2015 | 24.90 | 25.58 | 24.81 | 25.41 | 278,512,544 | +0.55(+2.20%) |
Sep 09, 2015 | 25.68 | 25.74 | 24.78 | 24.87 | 376,333,408 | -0.49(-1.92%) |
Sep 08, 2015 | 25.23 | 25.41 | 24.91 | 25.36 | 242,623,296 | +0.69(+2.78%) |
Sep 04, 2015 | 24.60 | 24.67 | 24.67 | 24.67 | 221,450,128 | -0.25(-1.00%) |
Sep 03, 2015 | 25.40 | 25.46 | 24.84 | 24.92 | 235,676,832 | -0.44(-1.75%) |
Sep 02, 2015 | 24.89 | 25.36 | 24.64 | 25.36 | 273,975,744 | +1.04(+4.29%) |