Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 16,946,366 | -0.10(-0.34%) |
Dec 30, 2015 | 29.01 | 29.10 | 28.86 | 28.89 | 16,766,582 | -0.47(-1.61%) |
Dec 29, 2015 | 29.46 | 29.48 | 29.27 | 29.36 | 15,538,672 | +0.10(+0.33%) |
Dec 28, 2015 | 29.16 | 29.35 | 29.11 | 29.26 | 21,045,980 | -0.48(-1.62%) |
Dec 24, 2015 | 29.68 | 29.75 | 29.75 | 29.75 | 8,220,929 | -0.07(-0.23%) |
Dec 23, 2015 | 29.58 | 29.83 | 29.56 | 29.82 | 27,439,910 | +0.58(+2.00%) |
Dec 22, 2015 | 29.02 | 29.29 | 28.94 | 29.23 | 22,472,090 | +0.05(+0.17%) |
Dec 21, 2015 | 29.22 | 29.26 | 28.91 | 29.18 | 39,854,180 | +0.30(+1.04%) |
Dec 18, 2015 | 28.80 | 29.05 | 28.65 | 28.88 | 57,829,152 | +0.28(+0.96%) |
Dec 17, 2015 | 29.05 | 29.05 | 28.57 | 28.61 | 37,919,320 | -0.35(-1.21%) |
Dec 16, 2015 | 28.88 | 29.13 | 28.49 | 28.96 | 33,983,056 | +0.50(+1.77%) |
Dec 15, 2015 | 28.40 | 28.63 | 28.39 | 28.45 | 43,783,236 | +0.48(+1.71%) |
Dec 14, 2015 | 27.86 | 28.01 | 27.55 | 27.98 | 39,091,196 | +0.41(+1.48%) |
Dec 11, 2015 | 27.76 | 27.86 | 27.52 | 27.57 | 43,694,268 | -0.79(-2.79%) |
Dec 10, 2015 | 28.43 | 28.60 | 28.24 | 28.36 | 36,252,240 | -0.27(-0.95%) |
Dec 09, 2015 | 28.69 | 29.05 | 28.53 | 28.63 | 34,026,504 | -0.30(-1.05%) |
Dec 08, 2015 | 28.65 | 28.96 | 28.55 | 28.93 | 35,286,760 | -0.45(-1.52%) |
Dec 07, 2015 | 29.51 | 29.55 | 29.20 | 29.38 | 28,848,708 | -0.45(-1.50%) |
Dec 04, 2015 | 29.44 | 29.92 | 29.44 | 29.83 | 25,392,862 | +0.26(+0.86%) |
Dec 03, 2015 | 29.88 | 29.91 | 29.42 | 29.57 | 25,401,428 | -0.22(-0.72%) |
Dec 02, 2015 | 30.10 | 30.11 | 29.69 | 29.79 | 24,382,630 | -0.26(-0.85%) |
Dec 01, 2015 | 29.93 | 30.07 | 29.90 | 30.04 | 22,047,902 | +0.14(+0.48%) |
Nov 30, 2015 | 29.42 | 29.90 | 29.38 | 29.90 | 58,334,440 | +0.42(+1.41%) |
Nov 27, 2015 | 29.54 | 29.62 | 29.39 | 29.48 | 25,585,806 | -0.83(-2.74%) |
Nov 25, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 15,953,586 | -0.07(-0.24%) |
Nov 24, 2015 | 29.95 | 30.51 | 29.94 | 30.39 | 26,589,958 | +0.01(+0.03%) |
Nov 23, 2015 | 30.49 | 30.55 | 30.31 | 30.38 | 20,717,142 | -0.34(-1.09%) |
Nov 20, 2015 | 30.58 | 30.81 | 30.58 | 30.71 | 32,766,316 | +0.51(+1.69%) |
Nov 19, 2015 | 30.23 | 30.38 | 30.13 | 30.20 | 19,545,898 | +0.04(+0.13%) |
Nov 18, 2015 | 29.86 | 30.17 | 29.83 | 30.16 | 24,311,918 | +0.21(+0.69%) |
Nov 17, 2015 | 30.08 | 30.17 | 29.87 | 29.95 | 26,423,768 | -0.14(-0.45%) |
Nov 16, 2015 | 29.65 | 30.15 | 29.62 | 30.09 | 30,184,022 | +0.45(+1.51%) |
Nov 13, 2015 | 29.80 | 29.81 | 29.45 | 29.64 | 46,116,956 | -0.61(-2.01%) |
Nov 12, 2015 | 30.52 | 30.61 | 30.21 | 30.25 | 27,568,114 | -0.02(-0.08%) |
Nov 11, 2015 | 30.46 | 30.51 | 30.20 | 30.27 | 14,758,466 | +0.01(+0.03%) |
Nov 10, 2015 | 30.39 | 30.39 | 30.15 | 30.27 | 24,382,978 | -0.21(-0.68%) |
Nov 09, 2015 | 30.83 | 30.89 | 30.35 | 30.47 | 37,205,352 | -0.62(-2.00%) |
Nov 06, 2015 | 30.93 | 31.16 | 30.73 | 31.10 | 24,835,386 | -0.29(-0.92%) |
Nov 05, 2015 | 31.40 | 31.57 | 31.26 | 31.38 | 20,042,804 | +0.15(+0.49%) |
Nov 04, 2015 | 31.58 | 31.62 | 31.10 | 31.23 | 26,630,264 | +0.39(+1.27%) |
Nov 03, 2015 | 30.55 | 31.00 | 30.53 | 30.84 | 24,894,098 | +0.03(+0.10%) |
Nov 02, 2015 | 30.50 | 30.84 | 30.50 | 30.81 | 18,295,370 | +0.26(+0.84%) |
Oct 30, 2015 | 30.71 | 30.71 | 30.53 | 30.55 | 17,697,512 | -0.09(-0.29%) |
Oct 29, 2015 | 30.59 | 30.73 | 30.54 | 30.64 | 21,410,254 | -0.30(-0.98%) |
Oct 28, 2015 | 31.19 | 31.34 | 30.62 | 30.94 | 35,115,424 | -0.34(-1.07%) |
Oct 27, 2015 | 31.26 | 31.35 | 31.13 | 31.28 | 21,337,602 | -0.25(-0.79%) |
Oct 26, 2015 | 31.54 | 31.62 | 31.40 | 31.53 | 21,496,164 | -0.70(-2.18%) |
Oct 23, 2015 | 32.21 | 32.41 | 31.98 | 32.23 | 37,605,660 | +0.53(+1.69%) |
Oct 22, 2015 | 31.30 | 31.78 | 31.30 | 31.70 | 29,427,818 | +0.68(+2.19%) |
Oct 21, 2015 | 31.33 | 31.41 | 30.94 | 31.02 | 23,142,488 | -0.46(-1.47%) |
Oct 20, 2015 | 31.40 | 31.54 | 31.32 | 31.48 | 17,633,326 | +0.04(+0.13%) |
Oct 19, 2015 | 31.54 | 31.54 | 31.30 | 31.44 | 15,812,114 | -0.30(-0.96%) |
Oct 16, 2015 | 31.53 | 31.74 | 31.43 | 31.74 | 26,804,526 | +0.11(+0.35%) |
Oct 15, 2015 | 31.36 | 31.64 | 31.15 | 31.63 | 33,766,052 | +1.01(+3.31%) |
Oct 14, 2015 | 30.72 | 30.94 | 30.57 | 30.62 | 24,646,174 | +0.13(+0.42%) |
Oct 13, 2015 | 30.63 | 30.91 | 30.49 | 30.49 | 22,551,066 | -0.40(-1.29%) |
Oct 12, 2015 | 31.13 | 31.15 | 30.85 | 30.89 | 16,411,553 | +0.02(+0.08%) |
Oct 09, 2015 | 31.02 | 31.13 | 30.68 | 30.87 | 21,336,988 | -0.14(-0.46%) |
Oct 08, 2015 | 30.52 | 31.06 | 30.48 | 31.01 | 28,102,066 | +0.14(+0.47%) |
Oct 07, 2015 | 30.78 | 31.06 | 30.51 | 30.87 | 55,327,168 | +1.24(+4.18%) |
Oct 06, 2015 | 29.67 | 29.82 | 29.56 | 29.63 | 26,474,230 | -0.45(-1.49%) |
Oct 05, 2015 | 29.83 | 30.11 | 29.76 | 30.07 | 38,523,144 | +0.53(+1.78%) |
Oct 02, 2015 | 28.69 | 29.62 | 28.62 | 29.55 | 46,894,984 | +1.04(+3.64%) |