Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.71 | 26.84 | 26.65 | 26.80 | 26,308,676 | +0.04(+0.15%) |
Nov 27, 2015 | 26.99 | 27.03 | 26.73 | 26.77 | 15,052,730 | -0.60(-2.19%) |
Nov 25, 2015 | 27.41 | 27.36 | 27.36 | 27.36 | 18,192,652 | -0.21(-0.77%) |
Nov 24, 2015 | 27.32 | 27.62 | 27.23 | 27.58 | 23,123,274 | +0.07(+0.26%) |
Nov 23, 2015 | 27.62 | 27.70 | 27.44 | 27.51 | 25,003,586 | -0.23(-0.82%) |
Nov 20, 2015 | 27.72 | 27.91 | 27.67 | 27.73 | 17,460,844 | +0.24(+0.86%) |
Nov 19, 2015 | 27.40 | 27.56 | 27.37 | 27.50 | 20,466,844 | +0.20(+0.75%) |
Nov 18, 2015 | 27.02 | 27.32 | 26.97 | 27.29 | 22,107,404 | +0.21(+0.79%) |
Nov 17, 2015 | 27.14 | 27.19 | 26.99 | 27.08 | 40,859,484 | -0.03(-0.12%) |
Nov 16, 2015 | 26.65 | 27.12 | 26.62 | 27.11 | 17,544,528 | +0.57(+2.17%) |
Nov 13, 2015 | 26.78 | 26.79 | 26.45 | 26.54 | 27,515,794 | -0.35(-1.32%) |
Nov 12, 2015 | 27.07 | 27.21 | 26.86 | 26.89 | 15,185,355 | -0.28(-1.04%) |
Nov 11, 2015 | 27.35 | 27.35 | 27.10 | 27.17 | 12,626,083 | +0.03(+0.12%) |
Nov 10, 2015 | 27.10 | 27.19 | 26.99 | 27.14 | 25,339,216 | -0.07(-0.26%) |
Nov 09, 2015 | 27.50 | 27.57 | 27.11 | 27.21 | 26,892,604 | -0.65(-2.35%) |
Nov 06, 2015 | 27.60 | 27.89 | 27.47 | 27.87 | 20,095,270 | -0.31(-1.12%) |
Nov 05, 2015 | 28.12 | 28.28 | 28.03 | 28.18 | 14,012,178 | +0.04(+0.14%) |
Nov 04, 2015 | 28.55 | 28.58 | 28.08 | 28.14 | 17,885,354 | -0.16(-0.56%) |
Nov 03, 2015 | 27.88 | 28.42 | 27.87 | 28.30 | 13,647,567 | +0.35(+1.24%) |
Nov 02, 2015 | 27.66 | 27.97 | 27.65 | 27.95 | 17,882,142 | +0.52(+1.89%) |
Oct 30, 2015 | 27.62 | 27.63 | 27.43 | 27.43 | 20,655,996 | -0.04(-0.14%) |
Oct 29, 2015 | 27.47 | 27.60 | 27.42 | 27.47 | 17,211,658 | -0.31(-1.11%) |
Oct 28, 2015 | 28.10 | 28.23 | 27.58 | 27.78 | 28,827,616 | -0.31(-1.09%) |
Oct 27, 2015 | 28.10 | 28.14 | 27.95 | 28.09 | 32,131,836 | -0.26(-0.92%) |
Oct 26, 2015 | 28.49 | 28.53 | 28.32 | 28.35 | 13,519,688 | -0.32(-1.13%) |
Oct 23, 2015 | 28.70 | 28.76 | 28.53 | 28.67 | 17,172,256 | +0.19(+0.66%) |
Oct 22, 2015 | 28.21 | 28.54 | 28.21 | 28.48 | 17,631,150 | +0.61(+2.18%) |
Oct 21, 2015 | 28.17 | 28.18 | 27.87 | 27.88 | 22,903,184 | -0.41(-1.45%) |
Oct 20, 2015 | 28.28 | 28.37 | 28.20 | 28.28 | 16,995,076 | -0.06(-0.22%) |
Oct 19, 2015 | 28.36 | 28.38 | 28.20 | 28.35 | 15,151,711 | -0.29(-1.02%) |
Oct 16, 2015 | 28.50 | 28.66 | 28.36 | 28.64 | 19,410,920 | +0.09(+0.30%) |
Oct 15, 2015 | 28.36 | 28.59 | 28.19 | 28.55 | 17,400,714 | +0.64(+2.28%) |
Oct 14, 2015 | 27.90 | 28.07 | 27.84 | 27.91 | 26,519,336 | +0.21(+0.77%) |
Oct 13, 2015 | 27.87 | 28.09 | 27.69 | 27.70 | 20,770,030 | -0.50(-1.79%) |
Oct 12, 2015 | 28.47 | 28.48 | 28.17 | 28.21 | 13,703,455 | -0.16(-0.55%) |
Oct 09, 2015 | 28.45 | 28.61 | 28.28 | 28.36 | 18,693,406 | +0.03(+0.11%) |
Oct 08, 2015 | 27.84 | 28.36 | 27.78 | 28.33 | 25,172,292 | +0.36(+1.29%) |
Oct 07, 2015 | 27.88 | 28.21 | 27.77 | 27.97 | 32,340,244 | +0.68(+2.48%) |
Oct 06, 2015 | 27.31 | 27.39 | 27.17 | 27.29 | 24,237,124 | -0.07(-0.26%) |
Oct 05, 2015 | 27.14 | 27.40 | 27.10 | 27.36 | 26,491,448 | +0.54(+2.00%) |
Oct 02, 2015 | 26.02 | 26.84 | 25.94 | 26.83 | 31,931,362 | +0.68(+2.62%) |
Oct 01, 2015 | 26.25 | 26.29 | 25.93 | 26.14 | 29,042,156 | +0.09(+0.33%) |
Sep 30, 2015 | 25.99 | 26.11 | 25.83 | 26.06 | 32,163,150 | +0.69(+2.70%) |
Sep 29, 2015 | 25.26 | 25.49 | 25.17 | 25.37 | 22,746,606 | +0.20(+0.81%) |
Sep 28, 2015 | 25.46 | 25.51 | 25.11 | 25.17 | 34,112,548 | -0.57(-2.23%) |
Sep 25, 2015 | 26.06 | 26.13 | 25.67 | 25.74 | 31,599,906 | -0.05(-0.18%) |
Sep 24, 2015 | 25.44 | 25.85 | 25.27 | 25.79 | 48,973,204 | -0.05(-0.18%) |
Sep 23, 2015 | 26.11 | 26.15 | 25.82 | 25.84 | 20,725,288 | -0.40(-1.51%) |
Sep 22, 2015 | 26.20 | 26.29 | 26.03 | 26.23 | 28,486,214 | -0.52(-1.95%) |
Sep 21, 2015 | 26.81 | 26.87 | 26.65 | 26.75 | 24,246,228 | +0.06(+0.23%) |
Sep 18, 2015 | 27.05 | 27.18 | 26.65 | 26.69 | 33,250,508 | -0.67(-2.44%) |
Sep 17, 2015 | 27.11 | 27.96 | 27.05 | 27.36 | 45,682,784 | +0.00(+0.00%) |
Sep 16, 2015 | 27.07 | 27.42 | 27.03 | 27.36 | 24,715,338 | +0.62(+2.32%) |
Sep 15, 2015 | 26.43 | 26.78 | 26.42 | 26.74 | 14,802,274 | +0.27(+1.03%) |
Sep 14, 2015 | 26.40 | 26.51 | 26.25 | 26.46 | 19,983,782 | +0.00(+0.00%) |
Sep 11, 2015 | 26.31 | 26.47 | 26.23 | 26.46 | 25,433,358 | +0.10(+0.38%) |
Sep 10, 2015 | 26.13 | 26.53 | 26.11 | 26.36 | 22,785,374 | +0.19(+0.74%) |
Sep 09, 2015 | 26.81 | 26.83 | 26.15 | 26.17 | 29,978,836 | -0.15(-0.56%) |
Sep 08, 2015 | 26.20 | 26.33 | 26.09 | 26.32 | 35,251,696 | +0.85(+3.36%) |
Sep 04, 2015 | 25.70 | 25.46 | 25.46 | 25.46 | 42,082,056 | -0.82(-3.13%) |
Sep 03, 2015 | 26.20 | 26.61 | 26.18 | 26.29 | 31,303,096 | +0.12(+0.45%) |
Sep 02, 2015 | 26.13 | 26.18 | 25.83 | 26.17 | 36,121,568 | +0.39(+1.51%) |