Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.09 | 29.59 | 29.59 | 29.59 | 3,725,700 | -0.04(-0.13%) |
Dec 30, 2015 | 29.00 | 29.74 | 28.74 | 29.63 | 3,410,152 | +0.28(+0.95%) |
Dec 29, 2015 | 30.50 | 30.69 | 29.10 | 29.35 | 5,952,816 | -0.51(-1.71%) |
Dec 28, 2015 | 30.22 | 30.65 | 29.56 | 29.86 | 8,005,410 | +0.95(+3.29%) |
Dec 24, 2015 | 28.38 | 28.91 | 28.91 | 28.91 | 1,603,600 | +0.28(+0.98%) |
Dec 23, 2015 | 28.92 | 28.92 | 28.26 | 28.63 | 3,627,037 | -0.03(-0.10%) |
Dec 22, 2015 | 29.10 | 29.20 | 28.26 | 28.66 | 3,488,360 | -0.44(-1.51%) |
Dec 21, 2015 | 29.09 | 29.45 | 28.03 | 29.10 | 7,393,815 | +1.37(+4.94%) |
Dec 18, 2015 | 28.13 | 28.21 | 27.07 | 27.73 | 4,677,884 | -0.08(-0.29%) |
Dec 17, 2015 | 29.70 | 29.75 | 27.64 | 27.81 | 5,671,215 | -1.66(-5.63%) |
Dec 16, 2015 | 30.30 | 30.54 | 29.05 | 29.47 | 3,860,823 | -0.37(-1.24%) |
Dec 15, 2015 | 29.05 | 30.79 | 28.24 | 29.84 | 6,586,887 | +0.69(+2.37%) |
Dec 14, 2015 | 29.23 | 29.75 | 27.67 | 29.15 | 3,686,969 | -0.35(-1.19%) |
Dec 11, 2015 | 30.69 | 30.88 | 29.23 | 29.50 | 4,438,524 | -1.27(-4.13%) |
Dec 10, 2015 | 31.31 | 31.85 | 30.60 | 30.77 | 3,482,344 | -0.48(-1.54%) |
Dec 09, 2015 | 32.40 | 33.35 | 30.77 | 31.25 | 4,638,037 | -1.09(-3.37%) |
Dec 08, 2015 | 33.19 | 33.99 | 32.28 | 32.34 | 5,076,201 | -1.76(-5.16%) |
Dec 07, 2015 | 33.99 | 34.67 | 32.75 | 34.10 | 9,301,606 | +0.73(+2.19%) |
Dec 04, 2015 | 30.50 | 33.37 | 30.33 | 33.37 | 9,524,588 | +3.23(+10.72%) |
Dec 03, 2015 | 29.98 | 30.84 | 29.46 | 30.14 | 6,860,706 | +0.77(+2.62%) |
Dec 02, 2015 | 29.30 | 29.81 | 28.57 | 29.37 | 4,881,077 | +0.15(+0.51%) |
Dec 01, 2015 | 29.19 | 29.85 | 27.93 | 29.22 | 7,260,092 | +0.50(+1.74%) |
Nov 30, 2015 | 29.09 | 29.22 | 28.45 | 28.72 | 6,900,359 | +0.88(+3.16%) |
Nov 27, 2015 | 28.26 | 28.55 | 27.63 | 27.84 | 2,069,988 | -0.15(-0.54%) |
Nov 25, 2015 | 26.96 | 27.99 | 27.99 | 27.99 | 4,834,900 | +1.12(+4.17%) |
Nov 24, 2015 | 26.82 | 27.48 | 26.61 | 26.87 | 3,881,915 | -0.16(-0.59%) |
Nov 23, 2015 | 27.89 | 27.98 | 26.46 | 27.03 | 8,389,328 | -0.56(-2.03%) |
Nov 20, 2015 | 29.23 | 29.25 | 27.57 | 27.59 | 7,429,867 | -1.42(-4.89%) |
Nov 19, 2015 | 29.14 | 29.40 | 28.71 | 29.01 | 5,376,179 | +0.34(+1.19%) |
Nov 18, 2015 | 28.82 | 28.90 | 27.50 | 28.67 | 6,015,962 | -0.06(-0.21%) |
Nov 17, 2015 | 29.41 | 30.02 | 28.26 | 28.73 | 10,049,177 | -0.03(-0.10%) |
Nov 16, 2015 | 28.00 | 28.85 | 27.55 | 28.76 | 6,349,531 | +0.90(+3.23%) |
Nov 13, 2015 | 29.02 | 29.40 | 26.80 | 27.86 | 30,545,576 | -3.82(-12.06%) |
Nov 12, 2015 | 33.73 | 34.00 | 31.50 | 31.68 | 7,102,121 | -2.63(-7.67%) |
Nov 11, 2015 | 36.04 | 36.34 | 34.21 | 34.31 | 2,687,178 | -1.61(-4.48%) |
Nov 10, 2015 | 37.08 | 38.14 | 35.56 | 35.92 | 4,464,797 | -1.54(-4.11%) |
Nov 09, 2015 | 37.80 | 38.15 | 36.60 | 37.46 | 2,458,772 | -0.46(-1.21%) |
Nov 06, 2015 | 36.86 | 37.95 | 36.02 | 37.92 | 4,283,889 | +1.06(+2.88%) |
Nov 05, 2015 | 37.55 | 37.70 | 36.60 | 36.86 | 3,088,209 | -0.96(-2.54%) |
Nov 04, 2015 | 37.98 | 38.44 | 37.50 | 37.82 | 4,828,871 | +0.51(+1.37%) |
Nov 03, 2015 | 38.00 | 39.13 | 37.17 | 37.31 | 14,136,420 | -3.49(-8.55%) |
Nov 02, 2015 | 41.53 | 41.97 | 39.93 | 40.80 | 12,276,060 | +0.26(+0.64%) |
Oct 30, 2015 | 38.20 | 40.78 | 37.66 | 40.54 | 5,732,215 | +2.97(+7.91%) |
Oct 29, 2015 | 38.21 | 38.70 | 37.00 | 37.57 | 3,479,620 | -1.52(-3.89%) |
Oct 28, 2015 | 38.30 | 39.41 | 37.82 | 39.09 | 2,262,433 | +1.42(+3.77%) |
Oct 27, 2015 | 37.25 | 37.90 | 36.89 | 37.67 | 1,040,202 | +0.30(+0.80%) |
Oct 26, 2015 | 38.18 | 38.78 | 37.25 | 37.37 | 1,688,232 | -1.10(-2.86%) |
Oct 23, 2015 | 37.82 | 38.60 | 37.50 | 38.47 | 2,055,723 | +1.38(+3.72%) |
Oct 22, 2015 | 37.60 | 38.06 | 35.82 | 37.09 | 2,090,041 | +0.27(+0.73%) |
Oct 21, 2015 | 39.19 | 39.50 | 35.42 | 36.82 | 3,105,177 | -1.68(-4.36%) |
Oct 20, 2015 | 39.21 | 41.11 | 38.10 | 38.50 | 6,878,324 | +1.09(+2.91%) |
Oct 19, 2015 | 36.75 | 38.98 | 36.55 | 37.41 | 2,891,515 | +0.51(+1.38%) |
Oct 16, 2015 | 37.26 | 37.60 | 36.58 | 36.90 | 1,215,651 | -0.20(-0.54%) |
Oct 15, 2015 | 35.50 | 37.11 | 35.44 | 37.10 | 1,356,260 | +1.50(+4.21%) |
Oct 14, 2015 | 36.25 | 36.31 | 34.95 | 35.60 | 1,238,916 | -0.57(-1.58%) |
Oct 13, 2015 | 36.32 | 37.88 | 34.77 | 36.17 | 3,128,369 | +0.07(+0.19%) |
Oct 12, 2015 | 36.02 | 36.48 | 35.75 | 36.10 | 1,283,585 | +0.74(+2.09%) |
Oct 09, 2015 | 35.10 | 36.10 | 34.65 | 35.36 | 1,829,072 | +0.69(+1.99%) |
Oct 08, 2015 | 34.79 | 35.77 | 33.43 | 34.67 | 2,677,396 | -0.58(-1.65%) |
Oct 07, 2015 | 36.70 | 36.88 | 33.66 | 35.25 | 3,511,875 | -1.15(-3.16%) |
Oct 06, 2015 | 38.01 | 38.10 | 35.83 | 36.40 | 2,680,619 | -1.70(-4.46%) |
Oct 05, 2015 | 37.85 | 38.97 | 37.32 | 38.10 | 3,231,058 | +0.80(+2.14%) |
Oct 02, 2015 | 37.15 | 38.40 | 37.00 | 37.30 | 2,106,891 | -0.75(-1.97%) |