Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.27 | 26.72 | 26.72 | 26.72 | 739,957 | -0.62(-2.27%) |
Dec 30, 2015 | 27.71 | 28.11 | 27.28 | 27.34 | 468,676 | -0.49(-1.78%) |
Dec 29, 2015 | 27.63 | 28.11 | 27.61 | 27.84 | 691,315 | +0.34(+1.23%) |
Dec 28, 2015 | 27.32 | 27.70 | 27.02 | 27.50 | 682,157 | +0.11(+0.40%) |
Dec 24, 2015 | 27.64 | 27.39 | 27.39 | 27.39 | 211,307 | -0.52(-1.86%) |
Dec 23, 2015 | 27.86 | 28.24 | 27.66 | 27.91 | 964,386 | +0.20(+0.71%) |
Dec 22, 2015 | 27.34 | 27.96 | 26.65 | 27.71 | 879,855 | +0.33(+1.20%) |
Dec 21, 2015 | 26.80 | 27.45 | 26.57 | 27.38 | 1,389,497 | +0.60(+2.26%) |
Dec 18, 2015 | 27.27 | 27.37 | 26.49 | 26.78 | 2,173,558 | -0.59(-2.15%) |
Dec 17, 2015 | 27.58 | 27.83 | 27.21 | 27.37 | 834,744 | -0.20(-0.74%) |
Dec 16, 2015 | 26.83 | 27.82 | 26.60 | 27.57 | 1,057,000 | +0.88(+3.29%) |
Dec 15, 2015 | 26.67 | 27.34 | 26.61 | 26.69 | 1,120,720 | +0.15(+0.56%) |
Dec 14, 2015 | 26.46 | 26.92 | 26.14 | 26.54 | 915,112 | -0.21(-0.79%) |
Dec 11, 2015 | 26.58 | 27.03 | 26.11 | 26.76 | 982,101 | +0.04(+0.15%) |
Dec 10, 2015 | 26.77 | 27.18 | 26.59 | 26.72 | 667,543 | +0.02(+0.06%) |
Dec 09, 2015 | 26.65 | 27.19 | 26.48 | 26.70 | 784,974 | -0.02(-0.06%) |
Dec 08, 2015 | 26.69 | 27.07 | 26.50 | 26.72 | 1,309,530 | -0.18(-0.67%) |
Dec 07, 2015 | 26.80 | 27.06 | 26.64 | 26.90 | 443,841 | +0.06(+0.23%) |
Dec 04, 2015 | 26.05 | 27.06 | 25.99 | 26.83 | 1,015,827 | +0.78(+3.01%) |
Dec 03, 2015 | 26.65 | 26.69 | 25.55 | 26.05 | 1,525,738 | -0.56(-2.12%) |
Dec 02, 2015 | 26.69 | 27.06 | 26.44 | 26.61 | 484,940 | -0.10(-0.38%) |
Dec 01, 2015 | 26.59 | 26.83 | 26.29 | 26.72 | 1,506,748 | +0.18(+0.68%) |
Nov 30, 2015 | 26.95 | 27.20 | 26.11 | 26.54 | 1,674,997 | -0.39(-1.46%) |
Nov 27, 2015 | 27.06 | 27.22 | 26.76 | 26.93 | 166,018 | -0.27(-1.01%) |
Nov 25, 2015 | 27.06 | 27.20 | 27.20 | 27.20 | 396,232 | +0.22(+0.81%) |
Nov 24, 2015 | 27.11 | 27.67 | 26.84 | 26.98 | 1,427,368 | -0.29(-1.06%) |
Nov 23, 2015 | 27.51 | 28.04 | 27.26 | 27.27 | 962,540 | -0.20(-0.74%) |
Nov 20, 2015 | 27.81 | 28.44 | 27.35 | 27.47 | 978,692 | -0.27(-0.98%) |
Nov 19, 2015 | 27.80 | 28.40 | 27.26 | 27.75 | 1,119,934 | -0.04(-0.14%) |
Nov 18, 2015 | 28.03 | 28.38 | 27.47 | 27.79 | 1,586,094 | -0.26(-0.94%) |
Nov 17, 2015 | 28.93 | 29.27 | 27.98 | 28.05 | 889,713 | -1.04(-3.56%) |
Nov 16, 2015 | 27.84 | 29.33 | 27.53 | 29.09 | 757,774 | +1.17(+4.19%) |
Nov 13, 2015 | 28.14 | 28.57 | 27.35 | 27.92 | 1,585,141 | -0.19(-0.67%) |
Nov 12, 2015 | 27.69 | 28.38 | 26.52 | 28.11 | 4,257,079 | -2.80(-9.05%) |
Nov 11, 2015 | 31.76 | 32.33 | 30.73 | 30.90 | 1,078,755 | -0.68(-2.15%) |
Nov 10, 2015 | 31.68 | 31.88 | 31.27 | 31.58 | 962,879 | -0.30(-0.93%) |
Nov 09, 2015 | 31.63 | 31.97 | 31.14 | 31.88 | 312,590 | +0.09(+0.29%) |
Nov 06, 2015 | 32.20 | 32.20 | 31.53 | 31.78 | 208,796 | -0.41(-1.28%) |
Nov 05, 2015 | 33.02 | 33.10 | 31.93 | 32.20 | 515,252 | -0.86(-2.62%) |
Nov 04, 2015 | 33.33 | 33.58 | 32.81 | 33.06 | 622,536 | -0.31(-0.93%) |
Nov 03, 2015 | 33.55 | 33.86 | 33.34 | 33.37 | 543,876 | -0.32(-0.95%) |
Nov 02, 2015 | 33.64 | 33.99 | 33.35 | 33.69 | 352,020 | +0.33(+0.98%) |
Oct 30, 2015 | 33.57 | 33.85 | 33.26 | 33.36 | 317,807 | -0.15(-0.44%) |
Oct 29, 2015 | 33.44 | 33.96 | 33.30 | 33.51 | 359,366 | -0.14(-0.42%) |
Oct 28, 2015 | 33.11 | 33.65 | 33.02 | 33.65 | 415,776 | +0.55(+1.67%) |
Oct 27, 2015 | 32.82 | 33.27 | 32.64 | 33.10 | 419,153 | +0.05(+0.16%) |
Oct 26, 2015 | 33.46 | 33.64 | 32.58 | 33.04 | 522,409 | -0.52(-1.55%) |
Oct 23, 2015 | 33.82 | 33.88 | 32.90 | 33.57 | 641,816 | -0.10(-0.30%) |
Oct 22, 2015 | 33.76 | 34.68 | 33.33 | 33.67 | 664,077 | +0.09(+0.26%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.12 | 33.58 | 437,236 | +0.09(+0.26%) |
Oct 20, 2015 | 33.14 | 33.61 | 32.90 | 33.50 | 353,482 | +0.39(+1.18%) |
Oct 19, 2015 | 33.29 | 33.46 | 32.90 | 33.11 | 470,515 | -0.16(-0.47%) |
Oct 16, 2015 | 33.27 | 33.49 | 33.09 | 33.26 | 344,632 | +0.04(+0.12%) |
Oct 15, 2015 | 33.09 | 33.51 | 33.04 | 33.22 | 410,261 | +0.23(+0.68%) |
Oct 14, 2015 | 33.32 | 33.37 | 32.74 | 33.00 | 403,142 | -0.50(-1.49%) |
Oct 13, 2015 | 33.08 | 33.87 | 32.15 | 33.50 | 552,953 | +0.20(+0.61%) |
Oct 12, 2015 | 32.78 | 33.49 | 32.69 | 33.29 | 535,344 | +0.37(+1.14%) |
Oct 09, 2015 | 32.79 | 33.19 | 32.48 | 32.92 | 383,568 | +0.20(+0.62%) |
Oct 08, 2015 | 32.05 | 32.81 | 32.02 | 32.72 | 240,899 | +0.67(+2.09%) |
Oct 07, 2015 | 32.12 | 32.79 | 31.54 | 32.05 | 481,744 | +0.02(+0.05%) |
Oct 06, 2015 | 32.34 | 32.56 | 31.82 | 32.03 | 527,048 | -0.54(-1.65%) |
Oct 05, 2015 | 31.82 | 32.79 | 31.82 | 32.57 | 381,395 | +0.90(+2.83%) |
Oct 02, 2015 | 30.76 | 31.67 | 30.45 | 31.67 | 743,150 | +0.37(+1.19%) |
Oct 01, 2015 | 30.31 | 32.17 | 30.10 | 31.30 | 1,106,797 | +1.15(+3.80%) |
Sep 30, 2015 | 30.99 | 30.99 | 29.98 | 30.15 | 821,885 | -0.44(-1.45%) |
Sep 29, 2015 | 31.07 | 31.21 | 30.43 | 30.60 | 756,452 | -0.41(-1.33%) |
Sep 28, 2015 | 31.35 | 31.50 | 30.88 | 31.01 | 1,001,174 | -0.34(-1.09%) |
Sep 25, 2015 | 31.56 | 31.65 | 30.84 | 31.35 | 657,233 | +0.13(+0.42%) |
Sep 24, 2015 | 32.54 | 32.70 | 31.17 | 31.22 | 834,961 | -1.50(-4.59%) |
Sep 23, 2015 | 32.61 | 32.88 | 32.22 | 32.72 | 488,099 | +0.00(+0.00%) |
Sep 22, 2015 | 32.73 | 32.93 | 32.27 | 32.72 | 514,346 | -0.23(-0.71%) |
Sep 21, 2015 | 33.13 | 33.43 | 32.58 | 32.96 | 1,060,341 | +0.38(+1.17%) |
Sep 18, 2015 | 32.50 | 33.24 | 32.46 | 32.58 | 2,596,975 | -0.14(-0.43%) |
Sep 17, 2015 | 32.47 | 32.83 | 32.47 | 32.72 | 979,991 | +0.19(+0.57%) |
Sep 16, 2015 | 31.71 | 32.55 | 31.41 | 32.53 | 1,059,597 | +0.99(+3.14%) |
Sep 15, 2015 | 31.48 | 31.90 | 31.18 | 31.54 | 697,136 | +0.12(+0.37%) |
Sep 14, 2015 | 31.60 | 31.63 | 31.17 | 31.42 | 521,246 | -0.15(-0.47%) |
Sep 11, 2015 | 31.41 | 31.60 | 31.20 | 31.57 | 491,402 | +0.05(+0.15%) |
Sep 10, 2015 | 32.57 | 32.68 | 31.23 | 31.53 | 745,993 | -1.04(-3.18%) |
Sep 09, 2015 | 32.72 | 32.82 | 32.26 | 32.56 | 755,376 | -0.16(-0.48%) |
Sep 08, 2015 | 32.42 | 33.04 | 32.12 | 32.72 | 1,255,702 | +0.58(+1.82%) |
Sep 04, 2015 | 31.68 | 32.13 | 32.13 | 32.13 | 1,066,912 | +0.09(+0.29%) |
Sep 03, 2015 | 32.24 | 32.31 | 31.49 | 32.04 | 659,787 | -0.01(-0.02%) |
Sep 02, 2015 | 32.57 | 32.58 | 31.75 | 32.05 | 1,228,649 | -0.25(-0.77%) |
Sep 01, 2015 | 32.45 | 33.18 | 31.81 | 32.30 | 1,503,919 | -0.23(-0.72%) |
Aug 31, 2015 | 32.35 | 32.64 | 32.15 | 32.53 | 416,760 | +0.11(+0.34%) |
Aug 28, 2015 | 32.24 | 32.47 | 32.08 | 32.42 | 798,113 | +0.04(+0.12%) |
Aug 27, 2015 | 31.42 | 32.41 | 31.25 | 32.38 | 861,189 | +1.15(+3.67%) |
Aug 26, 2015 | 31.39 | 31.58 | 30.68 | 31.24 | 684,007 | +0.25(+0.80%) |
Aug 25, 2015 | 31.34 | 31.55 | 30.68 | 30.99 | 1,397,296 | +0.22(+0.71%) |
Aug 24, 2015 | 29.05 | 31.10 | 27.40 | 30.77 | 2,067,750 | -0.06(-0.20%) |
Aug 21, 2015 | 30.06 | 31.10 | 29.83 | 30.83 | 1,241,176 | +0.54(+1.77%) |
Aug 20, 2015 | 30.60 | 30.96 | 30.14 | 30.29 | 644,071 | -0.67(-2.16%) |
Aug 19, 2015 | 31.35 | 31.35 | 30.57 | 30.96 | 846,930 | -0.55(-1.75%) |
Aug 18, 2015 | 31.32 | 31.81 | 31.09 | 31.52 | 725,506 | -0.06(-0.20%) |
Aug 17, 2015 | 31.24 | 31.67 | 31.17 | 31.58 | 781,794 | +0.19(+0.62%) |
Aug 14, 2015 | 31.39 | 31.75 | 31.08 | 31.39 | 832,729 | -0.20(-0.64%) |
Aug 13, 2015 | 31.96 | 31.96 | 30.92 | 31.59 | 1,308,221 | -0.17(-0.54%) |
Aug 12, 2015 | 31.72 | 31.98 | 31.33 | 31.76 | 742,758 | -0.23(-0.73%) |
Aug 11, 2015 | 31.52 | 32.13 | 30.76 | 31.99 | 520,231 | +0.12(+0.39%) |
Aug 10, 2015 | 31.49 | 31.92 | 31.00 | 31.86 | 732,827 | +0.47(+1.50%) |
Aug 07, 2015 | 31.92 | 32.52 | 31.37 | 31.39 | 452,710 | -0.46(-1.43%) |
Aug 06, 2015 | 30.33 | 31.98 | 29.53 | 31.85 | 678,433 | +1.31(+4.28%) |
Aug 05, 2015 | 30.32 | 31.74 | 29.93 | 30.54 | 1,124,112 | +0.66(+2.20%) |
Aug 04, 2015 | 30.76 | 31.34 | 29.83 | 29.88 | 641,592 | -0.50(-1.66%) |
Aug 03, 2015 | 29.70 | 30.80 | 29.67 | 30.39 | 1,132,527 | +0.57(+1.92%) |
Jul 31, 2015 | 30.46 | 30.75 | 29.56 | 29.81 | 965,002 | -0.34(-1.13%) |
Jul 30, 2015 | 30.27 | 30.42 | 29.97 | 30.15 | 1,206,616 | -0.30(-0.99%) |
Jul 29, 2015 | 31.64 | 32.04 | 30.25 | 30.46 | 1,928,456 | -0.97(-3.08%) |
Jul 28, 2015 | 32.08 | 32.49 | 31.39 | 31.42 | 1,494,845 | -0.60(-1.86%) |
Jul 27, 2015 | 32.30 | 32.34 | 31.93 | 32.02 | 1,125,665 | -0.46(-1.41%) |
Jul 24, 2015 | 32.43 | 32.55 | 32.22 | 32.48 | 685,961 | -0.10(-0.31%) |
Jul 23, 2015 | 32.51 | 32.74 | 32.33 | 32.58 | 592,251 | +0.06(+0.19%) |
Jul 22, 2015 | 32.15 | 32.86 | 32.00 | 32.52 | 843,382 | -0.02(-0.07%) |
Jul 21, 2015 | 32.52 | 32.86 | 32.11 | 32.54 | 700,945 | +0.02(+0.07%) |
Jul 20, 2015 | 32.52 | 32.82 | 31.75 | 32.52 | 1,399,424 | +0.42(+1.30%) |
Jul 17, 2015 | 30.86 | 32.39 | 30.54 | 32.10 | 1,442,420 | +1.24(+4.01%) |
Jul 16, 2015 | 29.51 | 30.94 | 29.51 | 30.86 | 1,347,015 | +1.53(+5.23%) |
Jul 15, 2015 | 29.45 | 29.77 | 29.06 | 29.33 | 1,422,379 | +0.21(+0.72%) |
Jul 14, 2015 | 29.71 | 30.10 | 28.74 | 29.12 | 1,336,464 | -0.69(-2.31%) |
Jul 13, 2015 | 28.84 | 30.03 | 28.08 | 29.81 | 1,413,235 | +1.16(+4.05%) |
Jul 10, 2015 | 28.05 | 28.83 | 27.34 | 28.64 | 1,546,894 | +0.86(+3.09%) |
Jul 09, 2015 | 27.09 | 28.10 | 26.38 | 27.79 | 2,886,698 | +0.75(+2.78%) |
Jul 08, 2015 | 26.83 | 27.29 | 26.42 | 27.03 | 2,260,135 | -0.30(-1.10%) |
Jul 07, 2015 | 28.14 | 28.51 | 26.91 | 27.34 | 3,319,327 | -0.84(-2.97%) |
Jul 06, 2015 | 28.29 | 30.16 | 27.78 | 28.17 | 4,238,628 | -0.20(-0.71%) |
Jul 02, 2015 | 27.09 | 28.37 | 28.37 | 28.37 | 5,756,335 | +2.01(+7.64%) |
Jul 01, 2015 | 26.24 | 27.36 | 25.79 | 26.36 | 3,814,992 | +0.04(+0.15%) |
Jun 30, 2015 | 25.97 | 26.94 | 25.94 | 26.32 | 558,288 | -0.05(-0.21%) |
Jun 29, 2015 | 28.64 | 28.64 | 26.32 | 26.38 | 79,891 | -0.33(-1.25%) |
Jun 26, 2015 | 26.36 | 26.71 | 26.32 | 26.71 | 221,702 | +0.23(+0.88%) |
Jun 25, 2015 | 26.46 | 26.48 | 26.24 | 26.48 | 141,901 | -0.10(-0.38%) |
Jun 24, 2015 | 26.04 | 26.83 | 26.04 | 26.58 | 313,446 | +0.63(+2.42%) |
Jun 23, 2015 | 25.93 | 26.32 | 25.93 | 25.95 | 140,323 | +0.02(+0.06%) |
Jun 22, 2015 | 25.16 | 26.06 | 25.16 | 25.93 | 251,100 | +0.31(+1.21%) |
Jun 19, 2015 | 25.55 | 25.93 | 25.55 | 25.63 | 480,025 | +0.08(+0.30%) |
Jun 18, 2015 | 25.72 | 25.72 | 24.84 | 25.55 | 682,616 | -0.03(-0.12%) |
Jun 17, 2015 | 26.32 | 26.32 | 25.58 | 25.58 | 31,936 | -0.60(-2.31%) |
Jun 16, 2015 | 26.60 | 26.98 | 25.87 | 26.18 | 42,806 | -0.11(-0.41%) |
Jun 15, 2015 | 27.00 | 27.21 | 26.28 | 26.29 | 26,441 | -0.81(-2.97%) |