Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.45 | 27.60 | 27.27 | 27.31 | 2,298,336 | -0.12(-0.43%) |
Nov 27, 2015 | 27.20 | 27.52 | 27.20 | 27.43 | 977,094 | +0.28(+1.03%) |
Nov 25, 2015 | 27.35 | 27.15 | 27.15 | 27.15 | 2,219,448 | -0.16(-0.60%) |
Nov 24, 2015 | 27.38 | 27.54 | 27.06 | 27.31 | 2,367,375 | -0.20(-0.71%) |
Nov 23, 2015 | 27.82 | 27.94 | 27.39 | 27.51 | 2,273,378 | -0.29(-1.04%) |
Nov 20, 2015 | 27.76 | 28.02 | 27.70 | 27.80 | 2,270,231 | +0.16(+0.56%) |
Nov 19, 2015 | 27.62 | 27.84 | 27.48 | 27.64 | 2,449,232 | +0.08(+0.28%) |
Nov 18, 2015 | 27.27 | 27.61 | 27.01 | 27.56 | 2,878,052 | +0.26(+0.94%) |
Nov 17, 2015 | 27.62 | 27.87 | 27.18 | 27.31 | 3,378,434 | -0.43(-1.55%) |
Nov 16, 2015 | 27.07 | 27.75 | 26.95 | 27.73 | 3,694,189 | +0.73(+2.72%) |
Nov 13, 2015 | 27.18 | 27.41 | 26.90 | 27.00 | 2,045,866 | -0.16(-0.57%) |
Nov 12, 2015 | 27.51 | 27.80 | 27.05 | 27.16 | 2,106,051 | -0.41(-1.47%) |
Nov 11, 2015 | 27.34 | 27.70 | 27.30 | 27.56 | 2,973,288 | +0.27(+1.00%) |
Nov 10, 2015 | 26.86 | 27.38 | 26.83 | 27.29 | 3,682,493 | +0.46(+1.71%) |
Nov 09, 2015 | 26.53 | 26.87 | 26.39 | 26.83 | 4,355,498 | +0.12(+0.47%) |
Nov 06, 2015 | 27.49 | 27.91 | 26.45 | 26.70 | 6,229,741 | -1.24(-4.44%) |
Nov 05, 2015 | 27.90 | 28.16 | 27.84 | 27.94 | 4,122,309 | +0.02(+0.08%) |
Nov 04, 2015 | 28.09 | 28.23 | 27.78 | 27.92 | 4,139,675 | -0.12(-0.42%) |
Nov 03, 2015 | 27.71 | 28.06 | 27.50 | 28.04 | 3,670,517 | +0.22(+0.81%) |
Nov 02, 2015 | 27.90 | 28.02 | 27.66 | 27.81 | 2,717,482 | -0.09(-0.33%) |
Oct 30, 2015 | 27.75 | 28.06 | 27.58 | 27.91 | 2,769,328 | +0.25(+0.89%) |
Oct 29, 2015 | 27.51 | 28.02 | 27.18 | 27.66 | 5,194,253 | -0.39(-1.38%) |
Oct 28, 2015 | 28.29 | 28.39 | 27.72 | 28.05 | 3,062,810 | -0.22(-0.77%) |
Oct 27, 2015 | 28.42 | 28.54 | 28.10 | 28.26 | 2,710,483 | -0.22(-0.79%) |
Oct 26, 2015 | 28.30 | 28.49 | 28.02 | 28.49 | 2,512,191 | +0.06(+0.22%) |
Oct 23, 2015 | 28.69 | 28.73 | 28.26 | 28.43 | 2,696,114 | -0.33(-1.16%) |
Oct 22, 2015 | 28.45 | 28.86 | 28.38 | 28.76 | 1,690,702 | +0.39(+1.36%) |
Oct 21, 2015 | 28.55 | 28.75 | 28.37 | 28.37 | 2,255,476 | -0.09(-0.33%) |
Oct 20, 2015 | 28.26 | 28.54 | 28.19 | 28.46 | 2,052,780 | +0.15(+0.55%) |
Oct 19, 2015 | 28.09 | 28.34 | 27.98 | 28.31 | 2,918,889 | +0.15(+0.55%) |
Oct 16, 2015 | 28.14 | 28.38 | 28.06 | 28.15 | 2,489,629 | +0.12(+0.41%) |
Oct 15, 2015 | 27.62 | 28.08 | 27.57 | 28.04 | 1,825,229 | +0.50(+1.80%) |
Oct 14, 2015 | 27.74 | 27.84 | 27.53 | 27.54 | 2,202,693 | -0.12(-0.42%) |
Oct 13, 2015 | 27.68 | 27.84 | 27.51 | 27.66 | 3,946,159 | -0.11(-0.39%) |
Oct 12, 2015 | 27.53 | 27.59 | 27.53 | 27.77 | 2,002,777 | +0.21(+0.76%) |
Oct 09, 2015 | 27.77 | 27.81 | 27.37 | 27.56 | 2,727,396 | -0.22(-0.81%) |
Oct 08, 2015 | 27.34 | 27.83 | 27.20 | 27.78 | 1,963,599 | +0.39(+1.44%) |
Oct 07, 2015 | 27.64 | 27.71 | 27.23 | 27.39 | 3,672,221 | -0.21(-0.76%) |
Oct 06, 2015 | 27.51 | 27.63 | 27.22 | 27.60 | 4,272,086 | -0.05(-0.20%) |
Oct 05, 2015 | 27.65 | 27.67 | 27.26 | 27.65 | 3,469,767 | +0.10(+0.37%) |
Oct 02, 2015 | 27.19 | 27.55 | 26.96 | 27.55 | 3,520,986 | +0.53(+1.95%) |
Oct 01, 2015 | 27.38 | 27.43 | 26.72 | 27.02 | 3,915,856 | -0.30(-1.10%) |
Sep 30, 2015 | 26.83 | 27.35 | 26.70 | 27.33 | 3,598,342 | +0.63(+2.38%) |
Sep 29, 2015 | 26.72 | 26.82 | 26.52 | 26.69 | 2,153,845 | +0.01(+0.03%) |
Sep 28, 2015 | 26.61 | 26.91 | 26.60 | 26.68 | 2,354,438 | -0.07(-0.26%) |
Sep 25, 2015 | 26.55 | 27.06 | 26.35 | 26.75 | 2,481,911 | +0.28(+1.05%) |
Sep 24, 2015 | 26.02 | 26.49 | 25.79 | 26.48 | 2,827,173 | +0.36(+1.36%) |
Sep 23, 2015 | 26.03 | 26.20 | 25.88 | 26.12 | 2,612,059 | +0.15(+0.57%) |
Sep 22, 2015 | 26.07 | 26.25 | 25.83 | 25.97 | 3,562,605 | -0.22(-0.86%) |
Sep 21, 2015 | 26.14 | 26.27 | 26.03 | 26.20 | 2,469,272 | +0.14(+0.53%) |
Sep 18, 2015 | 25.94 | 26.44 | 25.91 | 26.06 | 4,038,568 | -0.09(-0.33%) |
Sep 17, 2015 | 25.72 | 26.52 | 25.66 | 26.14 | 4,175,268 | +0.43(+1.68%) |
Sep 16, 2015 | 25.49 | 25.77 | 25.40 | 25.71 | 1,750,315 | +0.26(+1.00%) |
Sep 15, 2015 | 25.36 | 25.51 | 25.06 | 25.45 | 1,857,225 | +0.17(+0.67%) |
Sep 14, 2015 | 25.35 | 25.54 | 25.24 | 25.28 | 2,385,947 | +0.01(+0.03%) |
Sep 11, 2015 | 24.84 | 25.29 | 24.82 | 25.28 | 2,529,713 | +0.32(+1.30%) |
Sep 10, 2015 | 24.91 | 25.27 | 24.87 | 24.95 | 2,724,264 | +0.02(+0.06%) |
Sep 09, 2015 | 25.28 | 25.37 | 24.90 | 24.94 | 3,822,452 | -0.32(-1.26%) |
Sep 08, 2015 | 25.01 | 25.26 | 24.87 | 25.25 | 2,915,915 | +0.32(+1.30%) |
Sep 04, 2015 | 24.82 | 24.93 | 24.93 | 24.93 | 3,868,252 | -0.21(-0.83%) |
Sep 03, 2015 | 25.01 | 25.20 | 24.89 | 25.14 | 2,799,834 | +0.19(+0.78%) |
Sep 02, 2015 | 25.08 | 25.08 | 24.65 | 24.94 | 3,048,548 | +0.11(+0.44%) |