Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.52 | 31.73 | 31.73 | 31.73 | 2,811,421 | +0.10(+0.33%) |
Dec 30, 2015 | 32.22 | 32.35 | 31.54 | 31.63 | 3,910,823 | -0.71(-2.21%) |
Dec 29, 2015 | 31.93 | 32.64 | 31.93 | 32.34 | 2,308,141 | +0.53(+1.65%) |
Dec 28, 2015 | 31.90 | 32.21 | 31.14 | 31.82 | 2,651,590 | -0.37(-1.15%) |
Dec 24, 2015 | 31.83 | 32.19 | 32.19 | 32.19 | 1,931,210 | +0.30(+0.95%) |
Dec 23, 2015 | 32.13 | 32.13 | 31.70 | 31.88 | 3,031,206 | +0.12(+0.39%) |
Dec 22, 2015 | 31.69 | 31.78 | 31.12 | 31.76 | 5,607,289 | +0.25(+0.79%) |
Dec 21, 2015 | 31.95 | 32.43 | 31.21 | 31.51 | 3,893,350 | -0.32(-1.00%) |
Dec 18, 2015 | 31.87 | 32.03 | 31.06 | 31.83 | 5,672,571 | -0.10(-0.30%) |
Dec 17, 2015 | 32.39 | 32.54 | 31.71 | 31.93 | 4,264,422 | -0.35(-1.07%) |
Dec 16, 2015 | 32.09 | 32.38 | 31.66 | 32.27 | 4,189,012 | +0.64(+2.03%) |
Dec 15, 2015 | 31.16 | 32.20 | 31.16 | 31.63 | 7,273,671 | +0.54(+1.74%) |
Dec 14, 2015 | 30.25 | 31.11 | 30.11 | 31.09 | 5,755,366 | +0.88(+2.93%) |
Dec 11, 2015 | 30.65 | 30.88 | 29.67 | 30.21 | 9,156,815 | -0.81(-2.62%) |
Dec 10, 2015 | 30.98 | 31.50 | 30.56 | 31.02 | 5,892,276 | +0.12(+0.38%) |
Dec 09, 2015 | 31.48 | 31.80 | 30.83 | 30.90 | 7,459,635 | -0.70(-2.22%) |
Dec 08, 2015 | 30.32 | 31.74 | 30.04 | 31.60 | 6,999,377 | +0.45(+1.44%) |
Dec 07, 2015 | 31.18 | 31.33 | 30.57 | 31.15 | 7,570,452 | -0.21(-0.67%) |
Dec 04, 2015 | 29.78 | 31.50 | 29.76 | 31.36 | 9,426,088 | +1.55(+5.20%) |
Dec 03, 2015 | 30.04 | 30.83 | 29.66 | 29.81 | 10,884,075 | -0.11(-0.37%) |
Dec 02, 2015 | 28.97 | 30.11 | 28.68 | 29.92 | 9,639,064 | +1.13(+3.94%) |
Dec 01, 2015 | 28.80 | 28.94 | 28.23 | 28.79 | 10,740,071 | -0.39(-1.33%) |
Nov 30, 2015 | 28.89 | 29.18 | 28.23 | 29.18 | 41,020,780 | +0.46(+1.62%) |
Nov 27, 2015 | 29.37 | 29.39 | 27.76 | 28.71 | 8,111,877 | -0.95(-3.20%) |
Nov 25, 2015 | 29.76 | 29.66 | 29.66 | 29.66 | 7,414,111 | +0.78(+2.70%) |
Nov 24, 2015 | 28.73 | 28.97 | 28.46 | 28.88 | 5,605,639 | +0.12(+0.41%) |
Nov 23, 2015 | 28.79 | 29.37 | 28.65 | 28.77 | 6,453,983 | +0.21(+0.73%) |
Nov 20, 2015 | 27.92 | 28.75 | 27.80 | 28.56 | 7,438,721 | +0.78(+2.80%) |
Nov 19, 2015 | 27.29 | 28.06 | 27.22 | 27.78 | 6,444,859 | +0.86(+3.21%) |
Nov 18, 2015 | 26.42 | 27.00 | 26.17 | 26.92 | 7,049,013 | +0.62(+2.38%) |
Nov 17, 2015 | 25.62 | 26.43 | 25.62 | 26.29 | 6,853,268 | +0.85(+3.33%) |
Nov 16, 2015 | 25.34 | 25.77 | 24.57 | 25.44 | 7,853,871 | -0.40(-1.54%) |
Nov 13, 2015 | 26.72 | 27.21 | 25.82 | 25.84 | 10,902,991 | -0.91(-3.41%) |
Nov 12, 2015 | 27.57 | 27.80 | 26.66 | 26.75 | 17,208,548 | +0.57(+2.18%) |
Nov 11, 2015 | 25.93 | 26.43 | 25.74 | 26.18 | 6,848,672 | +0.52(+2.01%) |
Nov 10, 2015 | 25.70 | 25.88 | 25.18 | 25.67 | 5,824,101 | -0.25(-0.95%) |
Nov 09, 2015 | 25.65 | 26.25 | 25.48 | 25.91 | 5,120,517 | +0.30(+1.16%) |
Nov 06, 2015 | 25.30 | 25.77 | 25.10 | 25.62 | 3,925,081 | +0.34(+1.35%) |
Nov 05, 2015 | 25.63 | 26.00 | 25.02 | 25.28 | 5,525,969 | -0.30(-1.17%) |
Nov 04, 2015 | 25.16 | 25.81 | 25.16 | 25.58 | 4,416,080 | +0.70(+2.80%) |
Nov 03, 2015 | 25.03 | 25.30 | 24.81 | 24.88 | 3,852,882 | -0.31(-1.25%) |
Nov 02, 2015 | 25.26 | 25.55 | 25.02 | 25.19 | 4,729,262 | -0.02(-0.09%) |
Oct 30, 2015 | 24.78 | 25.64 | 24.73 | 25.22 | 4,288,980 | +0.64(+2.62%) |
Oct 29, 2015 | 24.84 | 24.97 | 24.34 | 24.57 | 2,612,879 | -0.38(-1.53%) |
Oct 28, 2015 | 24.98 | 24.99 | 24.52 | 24.96 | 3,044,168 | +0.09(+0.36%) |
Oct 27, 2015 | 24.67 | 25.10 | 24.60 | 24.87 | 3,747,275 | +0.29(+1.17%) |
Oct 26, 2015 | 24.77 | 24.97 | 24.34 | 24.58 | 3,816,516 | -0.13(-0.52%) |
Oct 23, 2015 | 25.02 | 25.07 | 24.48 | 24.71 | 4,771,635 | +0.42(+1.72%) |
Oct 22, 2015 | 24.15 | 24.55 | 23.94 | 24.29 | 3,932,916 | +0.35(+1.48%) |
Oct 21, 2015 | 24.25 | 24.25 | 23.52 | 23.93 | 4,019,621 | -0.35(-1.46%) |
Oct 20, 2015 | 24.09 | 24.33 | 23.86 | 24.29 | 3,167,049 | +0.18(+0.74%) |
Oct 19, 2015 | 24.08 | 24.38 | 23.81 | 24.11 | 6,516,777 | -0.28(-1.14%) |
Oct 16, 2015 | 23.45 | 24.57 | 23.09 | 24.39 | 8,260,532 | +1.11(+4.78%) |
Oct 15, 2015 | 22.89 | 23.36 | 22.81 | 23.27 | 5,109,456 | +0.72(+3.19%) |
Oct 14, 2015 | 23.25 | 23.38 | 22.47 | 22.55 | 4,623,185 | -0.53(-2.31%) |
Oct 13, 2015 | 22.71 | 23.29 | 22.67 | 23.09 | 2,580,978 | +0.15(+0.65%) |
Oct 12, 2015 | 22.76 | 23.38 | 22.76 | 22.94 | 3,514,946 | +0.40(+1.80%) |
Oct 09, 2015 | 22.99 | 23.11 | 22.47 | 22.54 | 2,891,615 | -0.27(-1.19%) |
Oct 08, 2015 | 22.33 | 23.17 | 22.09 | 22.81 | 3,729,812 | +0.43(+1.92%) |
Oct 07, 2015 | 22.42 | 22.73 | 21.89 | 22.38 | 3,664,966 | +0.39(+1.75%) |
Oct 06, 2015 | 22.36 | 22.59 | 21.79 | 21.99 | 3,381,118 | -0.55(-2.42%) |
Oct 05, 2015 | 21.46 | 22.86 | 21.12 | 22.54 | 7,264,303 | +1.13(+5.27%) |
Oct 02, 2015 | 20.44 | 21.85 | 20.31 | 21.41 | 4,930,865 | +0.92(+4.51%) |