Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.87 | 26.97 | 26.46 | 26.54 | 3,940,933 | -0.30(-1.12%) |
Nov 27, 2015 | 27.01 | 27.10 | 26.75 | 26.84 | 1,800,756 | -0.22(-0.82%) |
Nov 25, 2015 | 26.78 | 27.06 | 27.06 | 27.06 | 2,375,528 | +0.28(+1.03%) |
Nov 24, 2015 | 26.64 | 26.93 | 26.60 | 26.78 | 2,901,426 | +0.03(+0.10%) |
Nov 23, 2015 | 26.79 | 27.16 | 26.59 | 26.76 | 4,667,033 | -0.03(-0.10%) |
Nov 20, 2015 | 26.62 | 26.92 | 26.62 | 26.78 | 3,440,928 | +0.21(+0.80%) |
Nov 19, 2015 | 26.47 | 26.70 | 26.39 | 26.57 | 4,444,990 | +0.10(+0.37%) |
Nov 18, 2015 | 26.05 | 26.52 | 26.00 | 26.47 | 4,168,105 | +0.46(+1.77%) |
Nov 17, 2015 | 25.74 | 26.18 | 25.65 | 26.01 | 6,023,833 | +0.48(+1.88%) |
Nov 16, 2015 | 25.18 | 25.60 | 24.96 | 25.53 | 4,363,966 | +0.43(+1.70%) |
Nov 13, 2015 | 25.37 | 25.49 | 25.04 | 25.11 | 3,788,918 | -0.33(-1.29%) |
Nov 12, 2015 | 25.63 | 25.79 | 25.40 | 25.44 | 4,053,882 | -0.43(-1.68%) |
Nov 11, 2015 | 25.67 | 26.02 | 25.54 | 25.87 | 3,431,154 | +0.32(+1.25%) |
Nov 10, 2015 | 25.17 | 25.59 | 25.08 | 25.55 | 3,954,257 | +0.35(+1.37%) |
Nov 09, 2015 | 25.33 | 25.36 | 24.91 | 25.20 | 5,260,713 | -0.17(-0.66%) |
Nov 06, 2015 | 25.83 | 25.94 | 25.35 | 25.37 | 7,622,028 | -0.58(-2.22%) |
Nov 05, 2015 | 25.74 | 26.00 | 25.51 | 25.95 | 3,663,820 | +0.20(+0.79%) |
Nov 04, 2015 | 26.08 | 26.22 | 25.71 | 25.75 | 6,081,004 | -0.34(-1.29%) |
Nov 03, 2015 | 25.98 | 26.20 | 25.66 | 26.08 | 5,868,078 | +0.04(+0.17%) |
Nov 02, 2015 | 25.77 | 26.09 | 25.73 | 26.04 | 3,518,229 | +0.31(+1.21%) |
Oct 30, 2015 | 25.43 | 25.91 | 25.37 | 25.73 | 4,823,685 | +0.28(+1.12%) |
Oct 29, 2015 | 25.93 | 26.00 | 25.28 | 25.44 | 7,377,197 | -0.51(-1.95%) |
Oct 28, 2015 | 25.47 | 25.96 | 25.43 | 25.95 | 9,472,262 | +0.79(+3.14%) |
Oct 27, 2015 | 23.79 | 25.17 | 23.75 | 25.16 | 13,556,473 | +0.67(+2.75%) |
Oct 26, 2015 | 24.49 | 24.57 | 24.17 | 24.49 | 8,080,801 | +0.03(+0.11%) |
Oct 23, 2015 | 24.74 | 24.82 | 24.29 | 24.46 | 6,282,262 | -0.05(-0.22%) |
Oct 22, 2015 | 23.88 | 24.58 | 23.59 | 24.51 | 6,508,286 | +0.69(+2.91%) |
Oct 21, 2015 | 23.87 | 24.11 | 23.79 | 23.82 | 6,004,210 | +0.16(+0.67%) |
Oct 20, 2015 | 23.55 | 24.16 | 23.50 | 23.66 | 5,058,265 | +0.11(+0.45%) |
Oct 19, 2015 | 23.39 | 23.64 | 23.31 | 23.55 | 4,749,782 | +0.12(+0.49%) |
Oct 16, 2015 | 23.41 | 23.51 | 23.00 | 23.44 | 7,773,456 | +0.04(+0.15%) |
Oct 15, 2015 | 23.34 | 23.47 | 22.84 | 23.40 | 7,975,746 | +0.20(+0.88%) |
Oct 14, 2015 | 23.61 | 23.87 | 23.17 | 23.20 | 6,682,048 | -0.43(-1.80%) |
Oct 13, 2015 | 23.93 | 24.24 | 23.59 | 23.63 | 6,155,165 | -0.43(-1.77%) |
Oct 12, 2015 | 24.00 | 24.10 | 23.68 | 24.05 | 4,342,243 | +0.09(+0.37%) |
Oct 09, 2015 | 23.83 | 24.02 | 23.59 | 23.96 | 9,772,393 | +0.20(+0.86%) |
Oct 08, 2015 | 23.76 | 23.99 | 23.67 | 23.76 | 17,171,214 | +0.00(+0.00%) |
Oct 07, 2015 | 23.62 | 24.14 | 23.54 | 23.76 | 19,405,534 | +0.31(+1.30%) |
Oct 06, 2015 | 23.70 | 24.15 | 23.43 | 23.45 | 11,355,809 | +0.06(+0.26%) |
Oct 05, 2015 | 23.12 | 23.42 | 22.82 | 23.39 | 5,906,199 | +0.50(+2.16%) |
Oct 02, 2015 | 22.33 | 22.90 | 22.00 | 22.90 | 6,806,259 | +0.20(+0.90%) |
Oct 01, 2015 | 22.41 | 22.74 | 22.18 | 22.69 | 7,655,220 | +0.43(+1.95%) |
Sep 30, 2015 | 21.92 | 22.36 | 21.71 | 22.26 | 8,290,907 | +0.53(+2.44%) |
Sep 29, 2015 | 22.69 | 22.77 | 21.46 | 21.73 | 9,024,591 | -0.92(-4.06%) |
Sep 28, 2015 | 23.09 | 23.15 | 22.54 | 22.65 | 7,531,845 | -0.50(-2.18%) |
Sep 25, 2015 | 23.52 | 23.52 | 23.01 | 23.15 | 3,577,082 | -0.10(-0.42%) |
Sep 24, 2015 | 23.27 | 23.27 | 22.92 | 23.25 | 5,384,060 | -0.22(-0.94%) |
Sep 23, 2015 | 23.65 | 23.67 | 23.28 | 23.47 | 4,447,300 | -0.12(-0.52%) |
Sep 22, 2015 | 23.86 | 23.86 | 23.33 | 23.59 | 6,558,198 | -0.53(-2.20%) |
Sep 21, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 4,239,009 | +0.03(+0.11%) |
Sep 18, 2015 | 24.03 | 24.30 | 23.86 | 24.10 | 7,232,847 | -0.26(-1.05%) |
Sep 17, 2015 | 24.34 | 24.81 | 24.13 | 24.35 | 5,782,822 | +0.00(+0.00%) |
Sep 16, 2015 | 24.28 | 24.42 | 24.13 | 24.35 | 3,846,256 | +0.04(+0.18%) |
Sep 15, 2015 | 24.05 | 24.40 | 23.84 | 24.31 | 3,693,589 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.10 | 23.81 | 23.96 | 4,332,275 | -0.01(-0.04%) |
Sep 11, 2015 | 23.63 | 23.97 | 23.56 | 23.97 | 3,169,642 | +0.23(+0.97%) |
Sep 10, 2015 | 23.52 | 23.83 | 23.42 | 23.74 | 4,084,948 | +0.22(+0.94%) |
Sep 09, 2015 | 23.87 | 24.02 | 23.48 | 23.51 | 4,121,395 | -0.14(-0.60%) |
Sep 08, 2015 | 23.61 | 23.66 | 23.33 | 23.66 | 5,245,472 | +0.47(+2.02%) |
Sep 04, 2015 | 23.12 | 23.19 | 23.19 | 23.19 | 5,614,628 | -0.32(-1.35%) |
Sep 03, 2015 | 23.28 | 23.77 | 23.28 | 23.51 | 5,586,470 | +0.34(+1.49%) |
Sep 02, 2015 | 22.95 | 23.17 | 22.59 | 23.16 | 4,877,125 | +0.50(+2.18%) |