Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.98 | 32.91 | 32.91 | 32.91 | 2,015,600 | -0.24(-0.72%) |
Dec 30, 2015 | 33.38 | 33.58 | 32.95 | 33.15 | 1,908,398 | -0.22(-0.67%) |
Dec 29, 2015 | 33.16 | 33.77 | 33.09 | 33.37 | 2,716,020 | +0.34(+1.03%) |
Dec 28, 2015 | 32.73 | 33.23 | 32.33 | 33.03 | 2,266,336 | +0.25(+0.75%) |
Dec 24, 2015 | 32.90 | 32.78 | 32.78 | 32.78 | 1,307,200 | -0.11(-0.33%) |
Dec 23, 2015 | 32.88 | 33.20 | 32.66 | 32.90 | 3,731,430 | +0.32(+0.98%) |
Dec 22, 2015 | 32.90 | 32.90 | 32.19 | 32.58 | 3,858,284 | -0.02(-0.08%) |
Dec 21, 2015 | 32.32 | 32.99 | 32.10 | 32.60 | 6,526,574 | +0.23(+0.69%) |
Dec 18, 2015 | 31.09 | 32.73 | 31.09 | 32.38 | 10,207,216 | +1.45(+4.67%) |
Dec 17, 2015 | 30.73 | 31.39 | 30.63 | 30.93 | 6,474,092 | +0.25(+0.80%) |
Dec 16, 2015 | 29.66 | 30.82 | 29.52 | 30.68 | 6,454,950 | +1.32(+4.51%) |
Dec 15, 2015 | 28.66 | 29.41 | 28.48 | 29.36 | 4,584,866 | +0.96(+3.38%) |
Dec 14, 2015 | 28.50 | 28.98 | 27.95 | 28.40 | 2,666,428 | -0.04(-0.12%) |
Dec 11, 2015 | 28.45 | 28.84 | 28.26 | 28.43 | 2,087,428 | -0.30(-1.04%) |
Dec 10, 2015 | 28.73 | 29.25 | 28.52 | 28.73 | 3,874,650 | -0.03(-0.09%) |
Dec 09, 2015 | 28.41 | 28.98 | 28.16 | 28.76 | 3,759,602 | +0.06(+0.21%) |
Dec 08, 2015 | 28.70 | 29.00 | 28.36 | 28.70 | 2,744,298 | -0.18(-0.61%) |
Dec 07, 2015 | 29.39 | 29.50 | 28.64 | 28.88 | 2,657,416 | -0.47(-1.60%) |
Dec 04, 2015 | 28.34 | 29.55 | 28.28 | 29.34 | 2,944,256 | +0.93(+3.27%) |
Dec 03, 2015 | 29.60 | 29.80 | 28.37 | 28.41 | 4,022,846 | -1.10(-3.71%) |
Dec 02, 2015 | 29.50 | 29.89 | 29.07 | 29.51 | 3,267,898 | +0.01(+0.02%) |
Dec 01, 2015 | 29.16 | 29.62 | 28.74 | 29.50 | 3,199,510 | +0.63(+2.18%) |
Nov 30, 2015 | 29.50 | 29.64 | 28.69 | 28.88 | 3,397,410 | -0.48(-1.65%) |
Nov 27, 2015 | 28.48 | 29.52 | 28.27 | 29.36 | 1,774,690 | +0.98(+3.45%) |
Nov 25, 2015 | 28.59 | 28.38 | 28.38 | 28.38 | 1,682,400 | -0.11(-0.39%) |
Nov 24, 2015 | 28.27 | 28.67 | 28.16 | 28.49 | 3,184,110 | +0.00(+0.02%) |
Nov 23, 2015 | 28.73 | 29.39 | 28.45 | 28.48 | 2,713,408 | -0.23(-0.78%) |
Nov 20, 2015 | 27.77 | 29.37 | 27.73 | 28.71 | 5,061,416 | +1.48(+5.42%) |
Nov 19, 2015 | 29.11 | 29.23 | 26.96 | 27.23 | 7,964,500 | -2.50(-8.41%) |
Nov 18, 2015 | 29.44 | 29.97 | 29.05 | 29.73 | 2,190,852 | +0.29(+1.00%) |
Nov 17, 2015 | 29.29 | 29.88 | 28.95 | 29.44 | 2,379,302 | +0.19(+0.63%) |
Nov 16, 2015 | 28.57 | 29.34 | 28.48 | 29.25 | 2,742,906 | +0.62(+2.17%) |
Nov 13, 2015 | 28.48 | 28.86 | 27.86 | 28.64 | 4,100,092 | +0.01(+0.02%) |
Nov 12, 2015 | 29.36 | 29.43 | 28.61 | 28.63 | 2,707,418 | -0.92(-3.11%) |
Nov 11, 2015 | 30.62 | 30.62 | 29.54 | 29.55 | 1,842,260 | -0.88(-2.88%) |
Nov 10, 2015 | 30.50 | 30.77 | 30.13 | 30.43 | 1,869,174 | -0.11(-0.38%) |
Nov 09, 2015 | 30.68 | 30.87 | 30.26 | 30.54 | 1,833,070 | -0.34(-1.09%) |
Nov 06, 2015 | 30.57 | 30.97 | 30.32 | 30.88 | 2,475,118 | +0.00(+0.02%) |
Nov 05, 2015 | 30.37 | 31.05 | 30.24 | 30.87 | 2,316,348 | +0.48(+1.60%) |
Nov 04, 2015 | 30.71 | 30.74 | 29.63 | 30.39 | 3,365,406 | -0.29(-0.96%) |
Nov 03, 2015 | 30.25 | 30.77 | 30.02 | 30.68 | 3,394,376 | +0.22(+0.72%) |
Nov 02, 2015 | 29.75 | 30.78 | 29.39 | 30.46 | 3,160,436 | +0.72(+2.42%) |
Oct 30, 2015 | 30.27 | 30.55 | 29.70 | 29.74 | 2,597,226 | -0.48(-1.57%) |
Oct 29, 2015 | 30.52 | 31.00 | 30.09 | 30.21 | 3,067,932 | -0.34(-1.10%) |
Oct 28, 2015 | 30.30 | 30.63 | 28.89 | 30.55 | 6,097,800 | +0.13(+0.43%) |
Oct 27, 2015 | 29.37 | 30.66 | 29.12 | 30.42 | 5,995,044 | +1.40(+4.81%) |
Oct 26, 2015 | 28.68 | 29.16 | 28.29 | 29.02 | 3,559,684 | +0.40(+1.40%) |
Oct 23, 2015 | 27.96 | 28.73 | 27.79 | 28.62 | 4,536,560 | +0.86(+3.10%) |
Oct 22, 2015 | 28.92 | 29.01 | 27.00 | 27.77 | 6,096,040 | -1.38(-4.75%) |
Oct 21, 2015 | 30.19 | 30.32 | 27.75 | 29.15 | 5,355,044 | -0.80(-2.69%) |
Oct 20, 2015 | 30.38 | 30.56 | 29.79 | 29.95 | 4,237,078 | -0.37(-1.22%) |
Oct 19, 2015 | 29.02 | 30.55 | 28.98 | 30.32 | 3,811,868 | +1.27(+4.39%) |
Oct 16, 2015 | 28.92 | 29.30 | 28.74 | 29.05 | 2,741,190 | +0.21(+0.75%) |
Oct 15, 2015 | 28.00 | 28.84 | 27.59 | 28.84 | 2,808,376 | +0.46(+1.60%) |
Oct 14, 2015 | 28.72 | 29.24 | 28.18 | 28.38 | 3,002,056 | -0.25(-0.87%) |
Oct 13, 2015 | 28.66 | 29.64 | 28.50 | 28.63 | 3,420,282 | -0.01(-0.03%) |
Oct 12, 2015 | 28.68 | 29.02 | 28.34 | 28.64 | 3,397,698 | -0.04(-0.12%) |
Oct 09, 2015 | 27.39 | 28.81 | 27.39 | 28.68 | 5,618,442 | +1.21(+4.39%) |
Oct 08, 2015 | 26.98 | 27.61 | 26.73 | 27.47 | 4,537,532 | +0.52(+1.91%) |
Oct 07, 2015 | 26.64 | 27.00 | 25.88 | 26.95 | 3,501,738 | +0.42(+1.58%) |
Oct 06, 2015 | 27.68 | 27.74 | 26.02 | 26.54 | 4,665,328 | -1.20(-4.34%) |
Oct 05, 2015 | 28.17 | 28.48 | 27.52 | 27.74 | 4,316,418 | -0.25(-0.88%) |
Oct 02, 2015 | 26.61 | 28.00 | 25.95 | 27.98 | 5,405,020 | +1.10(+4.09%) |