Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.49 | 27.76 | 27.39 | 27.66 | 27,371,210 | +0.25(+0.90%) |
Nov 27, 2015 | 27.48 | 27.59 | 27.37 | 27.41 | 8,322,692 | +0.01(+0.03%) |
Nov 25, 2015 | 27.25 | 27.41 | 27.41 | 27.41 | 22,550,572 | +0.07(+0.26%) |
Nov 24, 2015 | 27.31 | 27.40 | 26.97 | 27.33 | 26,914,060 | -0.10(-0.35%) |
Nov 23, 2015 | 27.57 | 27.72 | 27.37 | 27.43 | 25,331,348 | -0.14(-0.52%) |
Nov 20, 2015 | 27.43 | 28.07 | 27.43 | 27.57 | 51,711,860 | +0.29(+1.05%) |
Nov 19, 2015 | 26.43 | 27.63 | 26.36 | 27.29 | 57,045,672 | +0.91(+3.44%) |
Nov 18, 2015 | 26.04 | 26.44 | 25.95 | 26.38 | 23,391,420 | +0.41(+1.59%) |
Nov 17, 2015 | 25.58 | 26.16 | 25.46 | 25.97 | 28,451,432 | +0.43(+1.68%) |
Nov 16, 2015 | 25.53 | 25.66 | 25.40 | 25.54 | 37,584,740 | -0.01(-0.03%) |
Nov 13, 2015 | 25.67 | 25.76 | 25.42 | 25.54 | 29,758,164 | -0.23(-0.90%) |
Nov 12, 2015 | 26.02 | 26.19 | 25.77 | 25.77 | 29,240,924 | -0.37(-1.40%) |
Nov 11, 2015 | 26.38 | 26.55 | 26.09 | 26.14 | 24,970,326 | -0.28(-1.05%) |
Nov 10, 2015 | 26.39 | 26.47 | 26.10 | 26.42 | 28,222,696 | -0.11(-0.42%) |
Nov 09, 2015 | 26.73 | 26.91 | 26.32 | 26.53 | 30,380,712 | -0.39(-1.45%) |
Nov 06, 2015 | 26.99 | 27.02 | 26.58 | 26.92 | 29,793,962 | -0.13(-0.47%) |
Nov 05, 2015 | 27.13 | 27.21 | 26.83 | 27.05 | 20,723,282 | -0.12(-0.44%) |
Nov 04, 2015 | 27.26 | 27.26 | 26.97 | 27.17 | 26,098,652 | +0.06(+0.24%) |
Nov 03, 2015 | 26.86 | 27.18 | 26.84 | 27.10 | 22,957,536 | +0.16(+0.59%) |
Nov 02, 2015 | 26.65 | 27.08 | 26.57 | 26.95 | 27,513,840 | +0.20(+0.74%) |
Oct 30, 2015 | 26.94 | 27.09 | 26.75 | 26.75 | 31,259,860 | -0.13(-0.50%) |
Oct 29, 2015 | 27.02 | 27.09 | 26.68 | 26.88 | 26,994,968 | -0.54(-1.96%) |
Oct 28, 2015 | 27.23 | 27.42 | 26.95 | 27.42 | 27,733,712 | +0.19(+0.70%) |
Oct 27, 2015 | 27.18 | 27.29 | 27.10 | 27.23 | 28,645,972 | -0.09(-0.35%) |
Oct 26, 2015 | 27.47 | 27.62 | 27.29 | 27.32 | 28,666,976 | -0.24(-0.89%) |
Oct 23, 2015 | 27.29 | 27.67 | 27.17 | 27.57 | 54,176,092 | +0.40(+1.45%) |
Oct 22, 2015 | 26.62 | 27.25 | 26.53 | 27.17 | 50,094,616 | +0.81(+3.09%) |
Oct 21, 2015 | 26.60 | 26.90 | 26.32 | 26.36 | 40,515,128 | -0.06(-0.21%) |
Oct 20, 2015 | 26.38 | 26.62 | 26.31 | 26.42 | 30,908,302 | -0.12(-0.45%) |
Oct 19, 2015 | 25.97 | 26.56 | 25.97 | 26.53 | 47,628,052 | +0.43(+1.66%) |
Oct 16, 2015 | 25.87 | 26.23 | 25.66 | 26.10 | 37,181,036 | +0.23(+0.89%) |
Oct 15, 2015 | 25.94 | 26.12 | 25.64 | 25.87 | 47,640,052 | -0.04(-0.15%) |
Oct 14, 2015 | 24.80 | 26.01 | 24.37 | 25.91 | 96,142,952 | +0.60(+2.37%) |
Oct 13, 2015 | 25.30 | 25.66 | 25.26 | 25.31 | 44,991,292 | -0.13(-0.53%) |
Oct 12, 2015 | 25.40 | 25.53 | 25.28 | 25.44 | 23,790,748 | +0.06(+0.22%) |
Oct 09, 2015 | 25.57 | 25.71 | 25.23 | 25.39 | 30,647,254 | -0.30(-1.17%) |
Oct 08, 2015 | 25.46 | 25.75 | 25.26 | 25.69 | 35,179,624 | +0.16(+0.63%) |
Oct 07, 2015 | 25.28 | 25.61 | 25.06 | 25.53 | 46,747,352 | +0.45(+1.81%) |
Oct 06, 2015 | 24.61 | 25.16 | 24.58 | 25.07 | 44,977,356 | +0.42(+1.70%) |
Oct 05, 2015 | 24.28 | 24.78 | 24.14 | 24.65 | 44,104,436 | +0.55(+2.29%) |
Oct 02, 2015 | 23.44 | 24.11 | 23.33 | 24.10 | 35,320,348 | +0.40(+1.70%) |
Oct 01, 2015 | 23.86 | 23.92 | 23.27 | 23.70 | 37,764,840 | -0.11(-0.46%) |
Sep 30, 2015 | 23.35 | 23.95 | 23.35 | 23.81 | 51,967,212 | +0.71(+3.08%) |
Sep 29, 2015 | 22.77 | 23.19 | 22.72 | 23.10 | 43,255,084 | +0.38(+1.67%) |
Sep 28, 2015 | 22.66 | 23.19 | 22.62 | 22.72 | 53,535,404 | -0.04(-0.17%) |
Sep 25, 2015 | 22.86 | 23.00 | 22.62 | 22.76 | 36,954,452 | +0.26(+1.16%) |
Sep 24, 2015 | 22.42 | 22.65 | 22.02 | 22.50 | 41,463,064 | -0.21(-0.90%) |
Sep 23, 2015 | 22.92 | 22.92 | 22.58 | 22.70 | 32,892,674 | +0.06(+0.24%) |
Sep 22, 2015 | 22.65 | 22.83 | 22.50 | 22.65 | 36,169,340 | -0.39(-1.68%) |
Sep 21, 2015 | 22.98 | 23.17 | 22.86 | 23.04 | 30,909,552 | +0.11(+0.48%) |
Sep 18, 2015 | 23.08 | 23.24 | 22.75 | 22.92 | 76,831,592 | -0.55(-2.32%) |
Sep 17, 2015 | 23.40 | 23.86 | 23.34 | 23.47 | 37,727,632 | -0.05(-0.20%) |
Sep 16, 2015 | 23.40 | 23.53 | 23.22 | 23.52 | 32,858,462 | +0.03(+0.13%) |
Sep 15, 2015 | 23.35 | 23.65 | 23.29 | 23.49 | 37,747,568 | +0.27(+1.16%) |
Sep 14, 2015 | 23.28 | 23.33 | 22.99 | 23.22 | 30,462,730 | -0.06(-0.27%) |
Sep 11, 2015 | 22.97 | 23.32 | 22.94 | 23.28 | 27,579,930 | +0.16(+0.68%) |
Sep 10, 2015 | 23.05 | 23.43 | 22.83 | 23.12 | 31,895,240 | +0.02(+0.10%) |
Sep 09, 2015 | 23.48 | 23.79 | 23.04 | 23.10 | 38,956,744 | -0.21(-0.88%) |
Sep 08, 2015 | 22.89 | 23.30 | 22.87 | 23.30 | 35,197,580 | +0.77(+3.44%) |
Sep 04, 2015 | 22.57 | 22.53 | 22.53 | 22.53 | 36,858,468 | -0.44(-1.93%) |
Sep 03, 2015 | 22.75 | 23.24 | 22.66 | 22.97 | 48,947,044 | +0.38(+1.68%) |
Sep 02, 2015 | 22.40 | 22.59 | 22.23 | 22.59 | 43,820,408 | +0.62(+2.80%) |