Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.78 | 24.22 | 23.61 | 23.82 | 7,999,350 | +0.22(+0.95%) |
Nov 27, 2015 | 24.05 | 24.11 | 23.57 | 23.60 | 3,781,167 | -0.35(-1.47%) |
Nov 25, 2015 | 23.63 | 23.95 | 23.95 | 23.95 | 7,198,910 | +0.31(+1.33%) |
Nov 24, 2015 | 22.69 | 23.85 | 22.56 | 23.63 | 9,015,553 | +0.56(+2.44%) |
Nov 23, 2015 | 22.83 | 23.16 | 22.75 | 23.07 | 7,537,715 | +0.20(+0.88%) |
Nov 20, 2015 | 23.28 | 23.31 | 22.34 | 22.87 | 12,021,814 | -0.12(-0.52%) |
Nov 19, 2015 | 21.90 | 23.48 | 21.48 | 22.99 | 28,941,470 | -0.49(-2.11%) |
Nov 18, 2015 | 23.17 | 23.79 | 23.10 | 23.48 | 12,806,412 | +0.46(+2.02%) |
Nov 17, 2015 | 23.57 | 23.57 | 22.72 | 23.02 | 11,241,532 | -0.69(-2.91%) |
Nov 16, 2015 | 23.24 | 24.01 | 23.11 | 23.71 | 14,294,231 | -0.31(-1.28%) |
Nov 13, 2015 | 24.86 | 25.30 | 23.64 | 24.02 | 15,730,089 | -1.46(-5.74%) |
Nov 12, 2015 | 25.67 | 25.88 | 25.32 | 25.48 | 7,503,588 | -0.27(-1.05%) |
Nov 11, 2015 | 26.00 | 26.07 | 25.64 | 25.75 | 7,785,055 | -0.23(-0.89%) |
Nov 10, 2015 | 26.42 | 26.65 | 25.74 | 25.98 | 5,736,431 | -0.52(-1.98%) |
Nov 09, 2015 | 26.49 | 26.68 | 26.24 | 26.51 | 5,823,355 | -0.04(-0.14%) |
Nov 06, 2015 | 26.15 | 26.75 | 26.12 | 26.54 | 4,281,454 | +0.29(+1.11%) |
Nov 05, 2015 | 25.96 | 26.27 | 25.64 | 26.25 | 4,246,727 | +0.40(+1.57%) |
Nov 04, 2015 | 26.69 | 26.73 | 25.80 | 25.85 | 6,402,198 | -0.94(-3.53%) |
Nov 03, 2015 | 26.56 | 27.37 | 26.51 | 26.79 | 5,260,373 | +0.23(+0.88%) |
Nov 02, 2015 | 26.34 | 26.64 | 26.18 | 26.56 | 3,066,984 | +0.30(+1.14%) |
Oct 30, 2015 | 25.94 | 26.39 | 25.71 | 26.26 | 5,602,904 | +0.43(+1.65%) |
Oct 29, 2015 | 26.19 | 26.30 | 25.69 | 25.83 | 3,803,404 | -0.19(-0.72%) |
Oct 28, 2015 | 25.95 | 26.18 | 25.75 | 26.02 | 4,540,736 | +0.15(+0.58%) |
Oct 27, 2015 | 26.05 | 26.20 | 25.54 | 25.87 | 3,588,655 | -0.18(-0.69%) |
Oct 26, 2015 | 26.37 | 26.51 | 26.01 | 26.05 | 4,423,296 | -0.34(-1.28%) |
Oct 23, 2015 | 26.63 | 26.82 | 26.30 | 26.39 | 5,079,172 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.57 | 26.09 | 26.36 | 3,570,077 | +0.24(+0.92%) |
Oct 21, 2015 | 26.59 | 26.66 | 26.06 | 26.12 | 2,752,627 | -0.35(-1.33%) |
Oct 20, 2015 | 26.27 | 26.65 | 26.26 | 26.47 | 3,244,255 | +0.18(+0.68%) |
Oct 19, 2015 | 26.00 | 26.36 | 25.94 | 26.29 | 3,507,977 | +0.28(+1.07%) |
Oct 16, 2015 | 26.62 | 26.64 | 25.85 | 26.01 | 7,019,737 | -0.58(-2.20%) |
Oct 15, 2015 | 26.11 | 26.60 | 26.05 | 26.60 | 4,579,080 | +0.49(+1.87%) |
Oct 14, 2015 | 27.59 | 27.74 | 26.04 | 26.11 | 8,550,727 | -1.66(-5.97%) |
Oct 13, 2015 | 27.74 | 28.03 | 27.69 | 27.77 | 3,914,585 | -0.09(-0.32%) |
Oct 12, 2015 | 27.74 | 28.11 | 27.65 | 27.86 | 2,519,461 | +0.16(+0.57%) |
Oct 09, 2015 | 27.81 | 27.85 | 27.45 | 27.70 | 3,856,055 | -0.22(-0.81%) |
Oct 08, 2015 | 27.89 | 28.03 | 27.44 | 27.92 | 3,361,765 | -0.03(-0.11%) |
Oct 07, 2015 | 28.11 | 28.18 | 27.81 | 27.95 | 4,425,131 | -0.02(-0.08%) |
Oct 06, 2015 | 28.27 | 28.44 | 27.73 | 27.98 | 4,542,078 | -0.27(-0.96%) |
Oct 05, 2015 | 28.46 | 28.57 | 27.90 | 28.24 | 6,149,009 | -0.07(-0.26%) |
Oct 02, 2015 | 27.50 | 28.32 | 27.39 | 28.32 | 3,242,707 | +0.46(+1.67%) |
Oct 01, 2015 | 27.92 | 27.95 | 27.42 | 27.86 | 4,819,096 | +0.03(+0.11%) |
Sep 30, 2015 | 27.32 | 27.91 | 27.27 | 27.83 | 8,117,238 | +0.86(+3.20%) |
Sep 29, 2015 | 26.59 | 27.04 | 26.48 | 26.96 | 5,317,651 | +0.34(+1.27%) |
Sep 28, 2015 | 27.38 | 27.72 | 26.54 | 26.63 | 4,391,817 | -0.76(-2.76%) |
Sep 25, 2015 | 27.53 | 27.81 | 27.23 | 27.38 | 6,644,033 | -0.06(-0.22%) |
Sep 24, 2015 | 27.48 | 27.57 | 27.23 | 27.44 | 4,879,691 | -0.18(-0.65%) |
Sep 23, 2015 | 27.83 | 27.88 | 27.48 | 27.62 | 2,890,232 | -0.09(-0.32%) |
Sep 22, 2015 | 27.92 | 28.03 | 27.38 | 27.71 | 5,422,509 | -0.44(-1.57%) |
Sep 21, 2015 | 28.31 | 28.53 | 27.96 | 28.16 | 6,055,603 | +0.02(+0.08%) |
Sep 18, 2015 | 28.39 | 28.50 | 28.09 | 28.13 | 8,875,152 | -0.52(-1.83%) |
Sep 17, 2015 | 29.20 | 29.31 | 28.57 | 28.66 | 4,760,765 | -0.55(-1.87%) |
Sep 16, 2015 | 28.86 | 29.23 | 28.65 | 29.20 | 4,326,383 | +0.37(+1.27%) |
Sep 15, 2015 | 28.78 | 29.17 | 28.72 | 28.84 | 7,106,963 | -0.01(-0.03%) |
Sep 14, 2015 | 28.52 | 29.09 | 28.48 | 28.84 | 8,200,185 | +0.35(+1.24%) |
Sep 11, 2015 | 27.79 | 28.62 | 27.74 | 28.49 | 9,070,266 | +0.69(+2.48%) |
Sep 10, 2015 | 27.65 | 28.09 | 27.49 | 27.80 | 6,646,672 | -0.15(-0.53%) |
Sep 09, 2015 | 28.30 | 28.55 | 27.84 | 27.95 | 8,450,618 | -0.13(-0.48%) |
Sep 08, 2015 | 27.73 | 28.12 | 27.62 | 28.09 | 7,231,430 | +0.80(+2.95%) |
Sep 04, 2015 | 27.08 | 27.28 | 27.28 | 27.28 | 5,195,979 | -0.07(-0.27%) |
Sep 03, 2015 | 27.18 | 27.69 | 27.12 | 27.36 | 6,172,696 | +0.22(+0.80%) |
Sep 02, 2015 | 26.84 | 27.14 | 26.54 | 27.14 | 7,222,529 | +0.74(+2.79%) |