Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.54 | 29.50 | 29.50 | 29.50 | 6,727,380 | -0.29(-0.96%) |
Dec 30, 2015 | 29.94 | 30.21 | 29.77 | 29.79 | 3,507,595 | -0.28(-0.92%) |
Dec 29, 2015 | 29.91 | 30.12 | 29.82 | 30.06 | 4,635,798 | +0.40(+1.36%) |
Dec 28, 2015 | 29.48 | 29.66 | 29.20 | 29.66 | 4,355,822 | +0.05(+0.18%) |
Dec 24, 2015 | 29.56 | 29.61 | 29.61 | 29.61 | 1,634,736 | -0.01(-0.03%) |
Dec 23, 2015 | 29.69 | 29.71 | 29.33 | 29.62 | 7,133,057 | +0.14(+0.49%) |
Dec 22, 2015 | 29.16 | 29.55 | 28.81 | 29.47 | 5,951,017 | +0.62(+2.14%) |
Dec 21, 2015 | 28.87 | 29.02 | 28.55 | 28.85 | 7,758,568 | +0.27(+0.94%) |
Dec 18, 2015 | 29.46 | 29.59 | 28.58 | 28.59 | 15,908,653 | -1.16(-3.91%) |
Dec 17, 2015 | 30.48 | 30.56 | 29.63 | 29.75 | 8,188,542 | -0.54(-1.77%) |
Dec 16, 2015 | 30.12 | 30.46 | 29.40 | 30.29 | 16,892,240 | +0.56(+1.90%) |
Dec 15, 2015 | 29.28 | 29.82 | 29.28 | 29.72 | 12,103,274 | +0.83(+2.88%) |
Dec 14, 2015 | 28.71 | 29.14 | 28.33 | 28.89 | 13,223,159 | +0.43(+1.51%) |
Dec 11, 2015 | 29.23 | 29.38 | 28.37 | 28.46 | 11,402,629 | -1.33(-4.48%) |
Dec 10, 2015 | 29.57 | 30.14 | 29.45 | 29.79 | 5,181,147 | +0.26(+0.88%) |
Dec 09, 2015 | 30.16 | 30.55 | 29.41 | 29.53 | 10,811,307 | -0.80(-2.63%) |
Dec 08, 2015 | 30.22 | 30.55 | 30.10 | 30.33 | 6,829,484 | -0.20(-0.65%) |
Dec 07, 2015 | 30.81 | 30.89 | 30.35 | 30.53 | 7,413,839 | -0.39(-1.25%) |
Dec 04, 2015 | 29.85 | 30.92 | 29.72 | 30.91 | 15,907,866 | +1.37(+4.64%) |
Dec 03, 2015 | 30.27 | 30.32 | 29.52 | 29.54 | 10,067,354 | -0.55(-1.82%) |
Dec 02, 2015 | 30.57 | 30.65 | 29.99 | 30.09 | 8,036,984 | -0.39(-1.26%) |
Dec 01, 2015 | 30.39 | 30.60 | 29.97 | 30.48 | 7,310,235 | +0.28(+0.92%) |
Nov 30, 2015 | 30.39 | 30.41 | 29.97 | 30.20 | 7,490,964 | -0.03(-0.09%) |
Nov 27, 2015 | 30.18 | 30.27 | 29.95 | 30.22 | 2,237,167 | +0.04(+0.15%) |
Nov 25, 2015 | 30.16 | 30.18 | 30.18 | 30.18 | 12,677,580 | +0.17(+0.57%) |
Nov 24, 2015 | 29.48 | 30.07 | 29.37 | 30.01 | 10,054,458 | +0.19(+0.63%) |
Nov 23, 2015 | 29.94 | 30.05 | 29.75 | 29.82 | 6,557,765 | -0.04(-0.15%) |
Nov 20, 2015 | 29.79 | 29.95 | 29.70 | 29.87 | 10,278,237 | +0.27(+0.91%) |
Nov 19, 2015 | 29.88 | 30.05 | 29.52 | 29.60 | 7,932,510 | -0.32(-1.08%) |
Nov 18, 2015 | 29.45 | 30.02 | 29.35 | 29.92 | 8,971,233 | +0.53(+1.80%) |
Nov 17, 2015 | 29.37 | 29.78 | 28.93 | 29.39 | 8,669,430 | +0.20(+0.68%) |
Nov 16, 2015 | 28.90 | 29.19 | 28.58 | 29.19 | 8,893,406 | +0.25(+0.87%) |
Nov 13, 2015 | 29.22 | 29.48 | 28.83 | 28.94 | 9,276,303 | -0.43(-1.46%) |
Nov 12, 2015 | 29.64 | 29.79 | 29.27 | 29.37 | 8,916,880 | -0.66(-2.21%) |
Nov 11, 2015 | 29.85 | 30.25 | 29.85 | 30.04 | 7,812,604 | +0.18(+0.60%) |
Nov 10, 2015 | 29.81 | 29.97 | 29.46 | 29.86 | 10,442,922 | -0.14(-0.48%) |
Nov 09, 2015 | 30.09 | 30.35 | 29.90 | 30.00 | 19,273,598 | -0.02(-0.06%) |
Nov 06, 2015 | 29.13 | 30.61 | 29.13 | 30.02 | 30,265,678 | +1.74(+6.14%) |
Nov 05, 2015 | 28.27 | 28.49 | 28.21 | 28.28 | 9,716,902 | +0.12(+0.41%) |
Nov 04, 2015 | 28.24 | 28.42 | 28.12 | 28.16 | 8,053,780 | +0.01(+0.03%) |
Nov 03, 2015 | 27.95 | 28.37 | 27.86 | 28.16 | 7,977,625 | +0.11(+0.38%) |
Nov 02, 2015 | 27.41 | 28.15 | 27.24 | 28.05 | 7,863,979 | +0.76(+2.79%) |
Oct 30, 2015 | 27.63 | 27.76 | 27.25 | 27.29 | 6,995,000 | -0.43(-1.55%) |
Oct 29, 2015 | 27.66 | 27.97 | 27.33 | 27.72 | 10,613,284 | +0.05(+0.19%) |
Oct 28, 2015 | 26.70 | 27.76 | 26.62 | 27.66 | 28,155,196 | +0.97(+3.65%) |
Oct 27, 2015 | 26.93 | 27.10 | 26.47 | 26.69 | 10,016,890 | -0.54(-1.97%) |
Oct 26, 2015 | 27.15 | 27.28 | 26.89 | 27.23 | 7,085,853 | +0.02(+0.07%) |
Oct 23, 2015 | 26.74 | 27.26 | 26.63 | 27.21 | 12,720,040 | +0.88(+3.33%) |
Oct 22, 2015 | 25.89 | 26.47 | 25.79 | 26.33 | 8,550,462 | +0.53(+2.04%) |
Oct 21, 2015 | 26.36 | 26.48 | 25.76 | 25.80 | 7,856,375 | -0.44(-1.67%) |
Oct 20, 2015 | 25.54 | 26.29 | 25.47 | 26.24 | 10,440,323 | +0.76(+2.98%) |
Oct 19, 2015 | 25.32 | 25.66 | 25.22 | 25.48 | 7,846,341 | -0.16(-0.63%) |
Oct 16, 2015 | 25.83 | 25.83 | 25.35 | 25.64 | 10,119,501 | +0.07(+0.28%) |
Oct 15, 2015 | 24.87 | 25.59 | 24.79 | 25.57 | 8,314,030 | +0.73(+2.95%) |
Oct 14, 2015 | 25.02 | 25.07 | 24.60 | 24.84 | 12,527,845 | -0.28(-1.10%) |
Oct 13, 2015 | 25.14 | 25.52 | 25.09 | 25.12 | 5,990,433 | -0.27(-1.06%) |
Oct 12, 2015 | 25.17 | 25.39 | 25.03 | 25.38 | 5,918,231 | +0.15(+0.60%) |
Oct 09, 2015 | 25.34 | 25.60 | 25.12 | 25.23 | 9,348,828 | -0.10(-0.39%) |
Oct 08, 2015 | 24.99 | 25.47 | 24.86 | 25.33 | 10,218,512 | +0.18(+0.71%) |
Oct 07, 2015 | 24.92 | 25.16 | 24.57 | 25.15 | 13,711,912 | +0.42(+1.70%) |
Oct 06, 2015 | 25.19 | 25.25 | 24.67 | 24.73 | 14,767,985 | -0.63(-2.50%) |
Oct 05, 2015 | 24.95 | 25.39 | 24.85 | 25.37 | 9,264,776 | +0.69(+2.79%) |
Oct 02, 2015 | 24.14 | 24.75 | 23.60 | 24.68 | 33,925,484 | -0.85(-3.33%) |