Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.92 | 26.28 | 25.83 | 26.25 | 4,297,747 | +0.36(+1.38%) |
Nov 27, 2015 | 25.95 | 26.02 | 25.62 | 25.89 | 1,350,403 | -0.09(-0.33%) |
Nov 25, 2015 | 25.78 | 25.98 | 25.98 | 25.98 | 2,855,463 | +0.32(+1.26%) |
Nov 24, 2015 | 25.10 | 25.91 | 25.10 | 25.65 | 4,037,431 | +0.43(+1.70%) |
Nov 23, 2015 | 25.55 | 25.62 | 25.21 | 25.22 | 4,224,065 | -0.43(-1.69%) |
Nov 20, 2015 | 25.92 | 25.94 | 25.54 | 25.66 | 3,469,724 | -0.06(-0.24%) |
Nov 19, 2015 | 25.75 | 25.92 | 25.54 | 25.72 | 3,237,437 | +0.09(+0.36%) |
Nov 18, 2015 | 25.26 | 25.70 | 25.19 | 25.63 | 3,073,290 | +0.58(+2.30%) |
Nov 17, 2015 | 24.98 | 25.13 | 24.79 | 25.05 | 3,349,938 | +0.13(+0.50%) |
Nov 16, 2015 | 24.73 | 25.00 | 24.44 | 24.93 | 4,455,467 | +0.15(+0.60%) |
Nov 13, 2015 | 25.41 | 25.45 | 24.73 | 24.78 | 3,848,286 | -0.67(-2.63%) |
Nov 12, 2015 | 25.82 | 25.94 | 25.43 | 25.45 | 3,851,360 | -0.59(-2.26%) |
Nov 11, 2015 | 26.60 | 26.70 | 26.00 | 26.03 | 5,303,158 | -0.43(-1.64%) |
Nov 10, 2015 | 26.97 | 26.99 | 26.43 | 26.47 | 5,412,047 | -0.59(-2.17%) |
Nov 09, 2015 | 27.60 | 27.60 | 27.05 | 27.06 | 3,614,946 | -0.49(-1.78%) |
Nov 06, 2015 | 27.26 | 27.79 | 26.99 | 27.55 | 4,207,278 | +0.51(+1.90%) |
Nov 05, 2015 | 27.39 | 27.63 | 25.78 | 27.03 | 16,316,387 | -3.15(-10.42%) |
Nov 04, 2015 | 30.54 | 30.56 | 30.08 | 30.18 | 3,680,535 | -0.32(-1.05%) |
Nov 03, 2015 | 30.39 | 30.57 | 29.97 | 30.50 | 2,508,334 | -0.04(-0.13%) |
Nov 02, 2015 | 30.09 | 30.58 | 30.00 | 30.54 | 2,162,056 | +0.43(+1.44%) |
Oct 30, 2015 | 30.14 | 30.49 | 30.04 | 30.10 | 2,542,907 | +0.02(+0.08%) |
Oct 29, 2015 | 30.59 | 30.70 | 30.02 | 30.08 | 1,863,277 | -0.67(-2.17%) |
Oct 28, 2015 | 30.33 | 30.77 | 29.92 | 30.75 | 1,633,594 | +0.69(+2.30%) |
Oct 27, 2015 | 30.34 | 30.44 | 29.89 | 30.06 | 2,117,424 | -0.46(-1.52%) |
Oct 26, 2015 | 30.52 | 30.67 | 30.41 | 30.52 | 1,534,983 | +0.12(+0.39%) |
Oct 23, 2015 | 30.34 | 30.60 | 30.21 | 30.40 | 2,326,329 | +0.43(+1.43%) |
Oct 22, 2015 | 29.46 | 30.04 | 29.21 | 29.97 | 2,303,618 | +0.65(+2.22%) |
Oct 21, 2015 | 29.43 | 29.61 | 29.16 | 29.32 | 2,292,840 | +0.01(+0.04%) |
Oct 20, 2015 | 28.74 | 29.49 | 28.69 | 29.31 | 2,657,123 | +0.70(+2.45%) |
Oct 19, 2015 | 28.48 | 28.64 | 28.37 | 28.61 | 1,436,810 | -0.07(-0.24%) |
Oct 16, 2015 | 28.71 | 28.80 | 28.44 | 28.68 | 1,305,431 | -0.03(-0.12%) |
Oct 15, 2015 | 28.81 | 28.98 | 28.39 | 28.71 | 1,443,121 | +0.15(+0.54%) |
Oct 14, 2015 | 28.36 | 28.79 | 28.27 | 28.56 | 1,612,127 | +0.27(+0.97%) |
Oct 13, 2015 | 28.67 | 28.84 | 28.25 | 28.28 | 1,895,452 | -0.62(-2.15%) |
Oct 12, 2015 | 28.97 | 29.20 | 28.75 | 28.91 | 1,703,737 | +0.01(+0.02%) |
Oct 09, 2015 | 28.23 | 29.02 | 28.21 | 28.90 | 4,182,876 | +0.75(+2.66%) |
Oct 08, 2015 | 28.11 | 28.26 | 27.87 | 28.15 | 2,516,861 | -0.01(-0.04%) |
Oct 07, 2015 | 27.84 | 28.23 | 27.71 | 28.16 | 2,967,069 | +0.53(+1.92%) |
Oct 06, 2015 | 28.12 | 28.15 | 27.57 | 27.63 | 2,375,037 | -0.51(-1.83%) |
Oct 05, 2015 | 28.04 | 28.23 | 27.95 | 28.15 | 2,084,529 | +0.39(+1.42%) |
Oct 02, 2015 | 27.14 | 27.76 | 27.01 | 27.75 | 2,406,306 | +0.31(+1.12%) |
Oct 01, 2015 | 27.84 | 27.86 | 27.17 | 27.44 | 3,489,773 | +0.03(+0.13%) |
Sep 30, 2015 | 26.68 | 27.42 | 26.63 | 27.41 | 3,376,037 | +1.12(+4.26%) |
Sep 29, 2015 | 25.97 | 26.32 | 25.74 | 26.29 | 2,635,395 | +0.27(+1.05%) |
Sep 28, 2015 | 26.57 | 26.63 | 25.94 | 26.02 | 2,813,780 | -0.90(-3.35%) |
Sep 25, 2015 | 27.06 | 27.34 | 26.84 | 26.92 | 4,338,600 | +0.12(+0.45%) |
Sep 24, 2015 | 25.93 | 26.98 | 24.77 | 26.80 | 9,855,086 | +0.39(+1.47%) |
Sep 23, 2015 | 26.46 | 26.81 | 25.97 | 26.41 | 3,873,663 | -0.43(-1.62%) |
Sep 22, 2015 | 27.64 | 27.68 | 25.90 | 26.84 | 5,592,182 | -1.40(-4.95%) |
Sep 21, 2015 | 28.37 | 28.51 | 27.64 | 28.24 | 3,912,441 | -0.23(-0.82%) |
Sep 18, 2015 | 28.72 | 28.99 | 28.43 | 28.48 | 2,691,728 | -0.50(-1.73%) |
Sep 17, 2015 | 28.88 | 29.46 | 28.67 | 28.98 | 1,724,230 | +0.03(+0.10%) |
Sep 16, 2015 | 28.31 | 29.01 | 28.18 | 28.95 | 1,848,751 | +0.69(+2.42%) |
Sep 15, 2015 | 27.90 | 28.32 | 27.77 | 28.27 | 1,787,133 | +0.45(+1.62%) |
Sep 14, 2015 | 28.36 | 28.37 | 27.79 | 27.81 | 2,350,099 | -0.61(-2.13%) |
Sep 11, 2015 | 27.77 | 28.42 | 27.75 | 28.42 | 2,444,302 | +0.49(+1.76%) |
Sep 10, 2015 | 27.69 | 28.25 | 27.68 | 27.93 | 1,962,851 | +0.20(+0.72%) |
Sep 09, 2015 | 27.97 | 28.31 | 27.68 | 27.73 | 2,868,673 | +0.15(+0.56%) |
Sep 08, 2015 | 27.50 | 27.81 | 27.30 | 27.57 | 1,807,133 | +0.61(+2.24%) |
Sep 04, 2015 | 27.13 | 26.97 | 26.97 | 26.97 | 2,372,877 | -0.59(-2.15%) |
Sep 03, 2015 | 27.51 | 27.88 | 27.36 | 27.56 | 1,906,667 | +0.20(+0.73%) |
Sep 02, 2015 | 27.28 | 27.46 | 26.88 | 27.36 | 2,155,137 | +0.33(+1.20%) |