Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.50 | 24.70 | 24.41 | 24.45 | 3,656,197 | -0.02(-0.10%) |
Nov 27, 2015 | 24.53 | 24.64 | 24.39 | 24.47 | 1,190,471 | -0.06(-0.23%) |
Nov 25, 2015 | 24.71 | 24.53 | 24.53 | 24.53 | 2,338,634 | -0.14(-0.55%) |
Nov 24, 2015 | 24.57 | 24.79 | 24.47 | 24.66 | 2,563,832 | -0.06(-0.26%) |
Nov 23, 2015 | 24.81 | 25.19 | 24.66 | 24.73 | 2,973,134 | -0.03(-0.13%) |
Nov 20, 2015 | 24.81 | 24.92 | 24.32 | 24.76 | 4,218,762 | +0.06(+0.26%) |
Nov 19, 2015 | 25.00 | 25.10 | 24.02 | 24.69 | 9,037,961 | -0.06(-0.23%) |
Nov 18, 2015 | 24.88 | 25.09 | 24.53 | 24.75 | 7,186,973 | -0.21(-0.83%) |
Nov 17, 2015 | 25.10 | 25.46 | 24.83 | 24.96 | 4,786,319 | -0.15(-0.60%) |
Nov 16, 2015 | 24.94 | 25.24 | 24.86 | 25.11 | 3,503,753 | +0.14(+0.57%) |
Nov 13, 2015 | 25.02 | 25.41 | 24.58 | 24.96 | 4,991,836 | -0.42(-1.66%) |
Nov 12, 2015 | 25.27 | 25.87 | 25.27 | 25.39 | 5,201,633 | -0.47(-1.82%) |
Nov 11, 2015 | 26.70 | 26.72 | 25.76 | 25.86 | 4,893,173 | -0.72(-2.70%) |
Nov 10, 2015 | 27.12 | 27.13 | 26.48 | 26.58 | 3,051,512 | -0.65(-2.37%) |
Nov 09, 2015 | 27.36 | 27.41 | 27.08 | 27.22 | 2,786,244 | -0.21(-0.76%) |
Nov 06, 2015 | 27.08 | 27.46 | 27.01 | 27.43 | 2,902,685 | +0.16(+0.58%) |
Nov 05, 2015 | 27.07 | 27.59 | 27.05 | 27.27 | 4,151,060 | +0.30(+1.12%) |
Nov 04, 2015 | 27.50 | 27.53 | 26.93 | 26.97 | 3,554,778 | -0.53(-1.94%) |
Nov 03, 2015 | 27.33 | 27.69 | 27.25 | 27.50 | 2,527,257 | +0.09(+0.32%) |
Nov 02, 2015 | 27.05 | 27.42 | 27.00 | 27.41 | 2,743,536 | +0.30(+1.12%) |
Oct 30, 2015 | 27.09 | 27.18 | 26.62 | 27.11 | 2,383,841 | +0.19(+0.71%) |
Oct 29, 2015 | 26.89 | 27.16 | 26.80 | 26.92 | 2,172,223 | -0.24(-0.88%) |
Oct 28, 2015 | 26.76 | 27.17 | 26.61 | 27.16 | 3,363,956 | +0.56(+2.10%) |
Oct 27, 2015 | 26.29 | 26.74 | 26.20 | 26.60 | 4,924,368 | +0.17(+0.63%) |
Oct 26, 2015 | 27.05 | 27.13 | 26.40 | 26.43 | 4,228,947 | -1.21(-4.38%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.29 | 27.64 | 3,659,257 | +0.23(+0.84%) |
Oct 22, 2015 | 26.76 | 27.43 | 26.58 | 27.41 | 3,446,867 | +0.78(+2.93%) |
Oct 21, 2015 | 26.93 | 26.99 | 26.57 | 26.63 | 3,697,523 | -0.26(-0.95%) |
Oct 20, 2015 | 26.73 | 26.98 | 26.71 | 26.89 | 2,530,596 | +0.03(+0.12%) |
Oct 19, 2015 | 26.90 | 27.05 | 26.79 | 26.85 | 2,039,362 | -0.11(-0.41%) |
Oct 16, 2015 | 26.94 | 26.97 | 26.70 | 26.97 | 2,917,824 | +0.03(+0.12%) |
Oct 15, 2015 | 26.81 | 26.93 | 26.61 | 26.93 | 3,809,448 | -0.08(-0.30%) |
Oct 14, 2015 | 26.68 | 27.07 | 26.65 | 27.01 | 4,019,570 | +0.36(+1.35%) |
Oct 13, 2015 | 26.39 | 27.01 | 26.23 | 26.66 | 4,345,140 | +0.05(+0.18%) |
Oct 12, 2015 | 26.77 | 26.84 | 26.06 | 26.61 | 5,493,700 | +0.17(+0.63%) |
Oct 09, 2015 | 25.75 | 26.47 | 25.75 | 26.44 | 5,980,116 | +0.71(+2.76%) |
Oct 08, 2015 | 25.21 | 25.74 | 25.08 | 25.73 | 4,751,752 | +0.59(+2.35%) |
Oct 07, 2015 | 24.99 | 25.33 | 24.77 | 25.14 | 4,245,937 | +0.30(+1.22%) |
Oct 06, 2015 | 24.45 | 25.04 | 24.45 | 24.84 | 3,653,527 | +0.35(+1.42%) |
Oct 05, 2015 | 23.93 | 24.54 | 23.88 | 24.49 | 2,947,554 | +0.76(+3.21%) |
Oct 02, 2015 | 22.90 | 23.73 | 22.87 | 23.73 | 3,453,471 | +0.55(+2.36%) |
Oct 01, 2015 | 23.51 | 23.58 | 22.89 | 23.18 | 3,921,035 | -0.29(-1.22%) |
Sep 30, 2015 | 23.15 | 23.57 | 22.79 | 23.47 | 5,889,776 | +0.52(+2.25%) |
Sep 29, 2015 | 23.19 | 23.56 | 22.84 | 22.95 | 4,107,072 | -0.12(-0.52%) |
Sep 28, 2015 | 23.28 | 23.51 | 23.06 | 23.07 | 3,838,202 | -0.37(-1.59%) |
Sep 25, 2015 | 23.45 | 23.55 | 23.28 | 23.44 | 6,130,951 | +0.06(+0.27%) |
Sep 24, 2015 | 23.39 | 23.70 | 23.08 | 23.38 | 4,211,473 | -0.17(-0.71%) |
Sep 23, 2015 | 23.89 | 23.93 | 23.42 | 23.55 | 3,264,488 | -0.29(-1.23%) |
Sep 22, 2015 | 24.01 | 24.09 | 23.58 | 23.84 | 7,163,907 | -0.91(-3.68%) |
Sep 21, 2015 | 24.92 | 25.15 | 24.69 | 24.75 | 3,394,442 | -0.11(-0.45%) |
Sep 18, 2015 | 25.22 | 25.46 | 24.71 | 24.86 | 9,913,514 | -0.67(-2.64%) |
Sep 17, 2015 | 25.64 | 25.95 | 25.50 | 25.53 | 3,475,074 | -0.12(-0.46%) |
Sep 16, 2015 | 25.38 | 25.75 | 25.30 | 25.65 | 2,599,013 | +0.13(+0.53%) |
Sep 15, 2015 | 24.88 | 25.54 | 24.75 | 25.52 | 4,781,623 | +0.83(+3.37%) |
Sep 14, 2015 | 25.07 | 25.07 | 24.61 | 24.69 | 2,653,623 | -0.35(-1.39%) |
Sep 11, 2015 | 24.72 | 25.04 | 24.62 | 25.04 | 2,434,594 | +0.17(+0.70%) |
Sep 10, 2015 | 24.63 | 25.08 | 24.54 | 24.86 | 3,048,597 | +0.19(+0.77%) |
Sep 09, 2015 | 25.15 | 25.32 | 24.63 | 24.67 | 3,147,576 | -0.29(-1.18%) |
Sep 08, 2015 | 24.50 | 25.01 | 24.40 | 24.96 | 4,416,801 | +0.73(+3.01%) |
Sep 04, 2015 | 24.38 | 24.23 | 24.23 | 24.23 | 4,394,747 | -0.49(-1.99%) |
Sep 03, 2015 | 24.79 | 25.12 | 24.67 | 24.73 | 3,926,822 | -0.06(-0.26%) |
Sep 02, 2015 | 24.91 | 24.93 | 24.50 | 24.79 | 3,594,312 | +0.25(+1.02%) |