Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.75 | 27.97 | 27.50 | 27.61 | 7,651,612 | -0.01(-0.05%) |
Nov 27, 2015 | 27.51 | 27.80 | 27.39 | 27.63 | 1,617,716 | +0.14(+0.50%) |
Nov 25, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 3,217,086 | -0.13(-0.45%) |
Nov 24, 2015 | 27.07 | 27.67 | 26.98 | 27.61 | 4,813,118 | +0.42(+1.55%) |
Nov 23, 2015 | 27.18 | 27.65 | 27.12 | 27.19 | 3,254,488 | -0.02(-0.07%) |
Nov 20, 2015 | 27.39 | 27.62 | 27.10 | 27.21 | 3,239,736 | -0.03(-0.10%) |
Nov 19, 2015 | 27.08 | 27.35 | 27.08 | 27.24 | 3,909,992 | +0.13(+0.49%) |
Nov 18, 2015 | 26.40 | 27.16 | 26.40 | 27.10 | 4,744,847 | +0.79(+2.98%) |
Nov 17, 2015 | 26.55 | 27.53 | 26.31 | 26.32 | 10,717,971 | -0.08(-0.30%) |
Nov 16, 2015 | 26.51 | 26.60 | 26.13 | 26.40 | 6,861,394 | -0.13(-0.50%) |
Nov 13, 2015 | 26.57 | 26.86 | 26.40 | 26.53 | 5,608,915 | -0.03(-0.12%) |
Nov 12, 2015 | 27.39 | 27.52 | 26.55 | 26.56 | 4,474,047 | -1.08(-3.92%) |
Nov 11, 2015 | 27.50 | 27.72 | 27.35 | 27.64 | 4,930,416 | +0.24(+0.88%) |
Nov 10, 2015 | 27.44 | 27.64 | 27.06 | 27.40 | 3,658,434 | -0.10(-0.38%) |
Nov 09, 2015 | 27.67 | 27.77 | 27.31 | 27.51 | 4,167,564 | -0.29(-1.03%) |
Nov 06, 2015 | 27.34 | 27.89 | 27.20 | 27.80 | 6,647,663 | +0.33(+1.21%) |
Nov 05, 2015 | 27.78 | 27.93 | 27.34 | 27.46 | 4,684,128 | -0.31(-1.11%) |
Nov 04, 2015 | 28.08 | 28.15 | 27.72 | 27.77 | 3,670,739 | -0.18(-0.63%) |
Nov 03, 2015 | 28.17 | 28.37 | 27.92 | 27.95 | 3,933,987 | -0.42(-1.47%) |
Nov 02, 2015 | 27.93 | 28.49 | 27.91 | 28.36 | 3,489,683 | +0.48(+1.71%) |
Oct 30, 2015 | 28.19 | 28.36 | 27.86 | 27.89 | 3,963,605 | -0.19(-0.67%) |
Oct 29, 2015 | 28.72 | 28.74 | 27.96 | 28.08 | 6,256,235 | -0.62(-2.16%) |
Oct 28, 2015 | 28.11 | 28.86 | 27.86 | 28.70 | 5,474,850 | +0.60(+2.14%) |
Oct 27, 2015 | 28.27 | 28.37 | 27.89 | 28.10 | 4,283,900 | -0.29(-1.04%) |
Oct 26, 2015 | 28.62 | 28.68 | 28.20 | 28.39 | 4,479,697 | -0.25(-0.89%) |
Oct 23, 2015 | 28.20 | 28.72 | 28.06 | 28.64 | 6,690,076 | +0.76(+2.72%) |
Oct 22, 2015 | 27.21 | 28.02 | 27.12 | 27.89 | 6,352,410 | +0.97(+3.62%) |
Oct 21, 2015 | 26.95 | 27.04 | 26.52 | 26.91 | 4,971,018 | -0.16(-0.58%) |
Oct 20, 2015 | 27.01 | 27.35 | 26.90 | 27.07 | 4,096,676 | -0.05(-0.17%) |
Oct 19, 2015 | 27.42 | 27.43 | 26.92 | 27.12 | 4,064,438 | -0.41(-1.47%) |
Oct 16, 2015 | 27.55 | 27.63 | 27.17 | 27.52 | 3,604,890 | -0.01(-0.05%) |
Oct 15, 2015 | 27.47 | 27.61 | 26.88 | 27.53 | 4,549,402 | +0.03(+0.10%) |
Oct 14, 2015 | 27.55 | 27.76 | 27.38 | 27.51 | 3,781,444 | +0.05(+0.19%) |
Oct 13, 2015 | 27.25 | 27.75 | 27.19 | 27.46 | 4,007,762 | +0.05(+0.19%) |
Oct 12, 2015 | 27.93 | 28.05 | 27.03 | 27.40 | 5,581,615 | -0.84(-2.96%) |
Oct 09, 2015 | 27.87 | 29.28 | 27.83 | 28.24 | 12,048,764 | +1.40(+5.21%) |
Oct 08, 2015 | 26.33 | 26.89 | 26.26 | 26.84 | 4,341,558 | +0.52(+1.99%) |
Oct 07, 2015 | 26.41 | 26.41 | 25.99 | 26.32 | 3,845,112 | +0.29(+1.10%) |
Oct 06, 2015 | 25.98 | 26.14 | 25.82 | 26.03 | 5,716,819 | +0.07(+0.25%) |
Oct 05, 2015 | 25.56 | 25.99 | 25.47 | 25.97 | 3,920,677 | +0.54(+2.13%) |
Oct 02, 2015 | 24.82 | 25.42 | 24.63 | 25.42 | 5,959,773 | +0.37(+1.49%) |
Oct 01, 2015 | 24.63 | 25.23 | 24.61 | 25.05 | 4,970,926 | +0.37(+1.48%) |
Sep 30, 2015 | 24.69 | 24.86 | 24.46 | 24.69 | 4,866,635 | +0.26(+1.07%) |
Sep 29, 2015 | 24.47 | 24.64 | 24.24 | 24.42 | 5,035,189 | -0.06(-0.24%) |
Sep 28, 2015 | 25.06 | 25.18 | 24.46 | 24.48 | 5,146,192 | -0.80(-3.15%) |
Sep 25, 2015 | 25.60 | 25.67 | 25.20 | 25.28 | 4,387,441 | -0.15(-0.59%) |
Sep 24, 2015 | 25.51 | 25.55 | 24.92 | 25.43 | 7,289,195 | -0.22(-0.84%) |
Sep 23, 2015 | 25.84 | 26.04 | 25.58 | 25.65 | 3,801,001 | -0.20(-0.78%) |
Sep 22, 2015 | 26.13 | 26.18 | 25.74 | 25.85 | 4,166,653 | -0.50(-1.91%) |
Sep 21, 2015 | 26.50 | 26.74 | 26.30 | 26.35 | 3,352,283 | -0.05(-0.20%) |
Sep 18, 2015 | 26.46 | 26.85 | 26.29 | 26.40 | 9,529,656 | -0.32(-1.20%) |
Sep 17, 2015 | 27.00 | 27.19 | 26.65 | 26.72 | 3,834,405 | -0.20(-0.73%) |
Sep 16, 2015 | 26.87 | 27.10 | 26.70 | 26.92 | 4,236,608 | +0.07(+0.27%) |
Sep 15, 2015 | 26.76 | 27.00 | 26.68 | 26.85 | 4,887,848 | -0.26(-0.96%) |
Sep 14, 2015 | 27.29 | 27.30 | 26.96 | 27.11 | 3,219,936 | -0.09(-0.34%) |
Sep 11, 2015 | 27.21 | 27.29 | 26.96 | 27.20 | 3,715,964 | -0.12(-0.43%) |
Sep 10, 2015 | 27.34 | 27.55 | 27.21 | 27.32 | 2,846,697 | -0.11(-0.40%) |
Sep 09, 2015 | 28.30 | 28.42 | 27.36 | 27.43 | 3,653,849 | -0.62(-2.21%) |
Sep 08, 2015 | 27.84 | 28.07 | 27.54 | 28.05 | 3,550,848 | +0.81(+2.97%) |
Sep 04, 2015 | 27.14 | 27.24 | 27.24 | 27.24 | 3,240,322 | -0.29(-1.07%) |
Sep 03, 2015 | 27.49 | 28.02 | 27.41 | 27.53 | 3,052,313 | +0.11(+0.41%) |
Sep 02, 2015 | 27.72 | 27.74 | 27.10 | 27.42 | 3,064,368 | +0.19(+0.70%) |