Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.58 | 29.53 | 29.53 | 29.53 | 6,719,538 | -0.29(-0.96%) |
Dec 30, 2015 | 29.97 | 30.24 | 29.80 | 29.82 | 3,503,507 | -0.28(-0.92%) |
Dec 29, 2015 | 29.95 | 30.15 | 29.86 | 30.10 | 4,630,394 | +0.40(+1.36%) |
Dec 28, 2015 | 29.52 | 29.69 | 29.24 | 29.69 | 4,350,745 | +0.05(+0.18%) |
Dec 24, 2015 | 29.60 | 29.64 | 29.64 | 29.64 | 1,632,830 | -0.01(-0.03%) |
Dec 23, 2015 | 29.72 | 29.75 | 29.36 | 29.65 | 7,124,742 | +0.14(+0.49%) |
Dec 22, 2015 | 29.19 | 29.59 | 28.84 | 29.51 | 5,944,080 | +0.62(+2.14%) |
Dec 21, 2015 | 28.91 | 29.06 | 28.58 | 28.89 | 7,749,524 | +0.27(+0.94%) |
Dec 18, 2015 | 29.50 | 29.62 | 28.61 | 28.62 | 15,890,109 | -1.17(-3.91%) |
Dec 17, 2015 | 30.52 | 30.59 | 29.67 | 29.78 | 8,178,997 | -0.54(-1.77%) |
Dec 16, 2015 | 30.15 | 30.49 | 29.43 | 30.32 | 16,872,548 | +0.56(+1.90%) |
Dec 15, 2015 | 29.32 | 29.86 | 29.32 | 29.76 | 12,089,165 | +0.83(+2.88%) |
Dec 14, 2015 | 28.74 | 29.18 | 28.36 | 28.92 | 13,207,745 | +0.43(+1.51%) |
Dec 11, 2015 | 29.26 | 29.42 | 28.40 | 28.49 | 11,389,337 | -1.34(-4.48%) |
Dec 10, 2015 | 29.60 | 30.18 | 29.49 | 29.83 | 5,175,108 | +0.26(+0.88%) |
Dec 09, 2015 | 30.20 | 30.58 | 29.45 | 29.57 | 10,798,704 | -0.80(-2.63%) |
Dec 08, 2015 | 30.25 | 30.58 | 30.13 | 30.37 | 6,821,523 | -0.20(-0.65%) |
Dec 07, 2015 | 30.84 | 30.92 | 30.38 | 30.56 | 7,405,196 | -0.39(-1.25%) |
Dec 04, 2015 | 29.88 | 30.96 | 29.76 | 30.95 | 15,889,322 | +1.37(+4.64%) |
Dec 03, 2015 | 30.30 | 30.35 | 29.55 | 29.58 | 10,055,619 | -0.55(-1.82%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.03 | 30.13 | 8,027,615 | -0.39(-1.26%) |
Dec 01, 2015 | 30.42 | 30.64 | 30.01 | 30.51 | 7,301,714 | +0.28(+0.92%) |
Nov 30, 2015 | 30.43 | 30.45 | 30.01 | 30.23 | 7,482,232 | -0.03(-0.09%) |
Nov 27, 2015 | 30.21 | 30.30 | 29.98 | 30.26 | 2,234,559 | +0.04(+0.15%) |
Nov 25, 2015 | 30.20 | 30.21 | 30.21 | 30.21 | 12,662,801 | +0.17(+0.57%) |
Nov 24, 2015 | 29.52 | 30.10 | 29.41 | 30.04 | 10,042,738 | +0.19(+0.63%) |
Nov 23, 2015 | 29.97 | 30.09 | 29.78 | 29.86 | 6,550,121 | -0.04(-0.15%) |
Nov 20, 2015 | 29.82 | 29.98 | 29.74 | 29.90 | 10,266,255 | +0.27(+0.91%) |
Nov 19, 2015 | 29.92 | 30.08 | 29.55 | 29.63 | 7,923,263 | -0.32(-1.08%) |
Nov 18, 2015 | 29.48 | 30.06 | 29.39 | 29.95 | 8,960,776 | +0.53(+1.80%) |
Nov 17, 2015 | 29.41 | 29.81 | 28.96 | 29.43 | 8,659,324 | +0.20(+0.68%) |
Nov 16, 2015 | 28.93 | 29.23 | 28.61 | 29.23 | 8,883,039 | +0.25(+0.87%) |
Nov 13, 2015 | 29.26 | 29.52 | 28.86 | 28.98 | 9,265,490 | -0.43(-1.46%) |
Nov 12, 2015 | 29.68 | 29.83 | 29.30 | 29.41 | 8,906,485 | -0.66(-2.21%) |
Nov 11, 2015 | 29.88 | 30.29 | 29.88 | 30.07 | 7,803,497 | +0.18(+0.60%) |
Nov 10, 2015 | 29.85 | 30.01 | 29.49 | 29.89 | 10,430,748 | -0.14(-0.48%) |
Nov 09, 2015 | 30.13 | 30.39 | 29.94 | 30.04 | 19,251,130 | -0.02(-0.06%) |
Nov 06, 2015 | 29.17 | 30.65 | 29.17 | 30.05 | 30,230,398 | +1.74(+6.15%) |
Nov 05, 2015 | 28.30 | 28.52 | 28.24 | 28.31 | 9,705,575 | +0.12(+0.41%) |
Nov 04, 2015 | 28.27 | 28.46 | 28.15 | 28.20 | 8,044,392 | +0.01(+0.03%) |
Nov 03, 2015 | 27.98 | 28.40 | 27.89 | 28.19 | 7,968,324 | +0.11(+0.38%) |
Nov 02, 2015 | 27.44 | 28.18 | 27.27 | 28.08 | 7,854,811 | +0.76(+2.79%) |
Oct 30, 2015 | 27.66 | 27.79 | 27.28 | 27.32 | 6,986,845 | -0.43(-1.55%) |
Oct 29, 2015 | 27.70 | 28.00 | 27.36 | 27.75 | 10,600,910 | +0.05(+0.19%) |
Oct 28, 2015 | 26.73 | 27.79 | 26.65 | 27.70 | 28,122,370 | +0.98(+3.65%) |
Oct 27, 2015 | 26.96 | 27.13 | 26.51 | 26.72 | 10,005,211 | -0.54(-1.97%) |
Oct 26, 2015 | 27.19 | 27.31 | 26.93 | 27.26 | 7,077,592 | +0.02(+0.07%) |
Oct 23, 2015 | 26.77 | 27.29 | 26.66 | 27.24 | 12,705,210 | +0.88(+3.33%) |
Oct 22, 2015 | 25.92 | 26.51 | 25.82 | 26.36 | 8,540,493 | +0.53(+2.04%) |
Oct 21, 2015 | 26.39 | 26.51 | 25.79 | 25.83 | 7,847,216 | -0.44(-1.67%) |
Oct 20, 2015 | 25.57 | 26.32 | 25.50 | 26.27 | 10,428,150 | +0.76(+2.98%) |
Oct 19, 2015 | 25.35 | 25.69 | 25.25 | 25.51 | 7,837,194 | -0.16(-0.63%) |
Oct 16, 2015 | 25.86 | 25.86 | 25.38 | 25.67 | 10,107,703 | +0.07(+0.28%) |
Oct 15, 2015 | 24.90 | 25.62 | 24.82 | 25.60 | 8,304,337 | +0.73(+2.95%) |
Oct 14, 2015 | 25.05 | 25.10 | 24.63 | 24.87 | 12,513,239 | -0.28(-1.10%) |
Oct 13, 2015 | 25.17 | 25.55 | 25.12 | 25.14 | 5,983,449 | -0.27(-1.06%) |
Oct 12, 2015 | 25.20 | 25.42 | 25.05 | 25.41 | 5,911,331 | +0.15(+0.60%) |
Oct 09, 2015 | 25.37 | 25.63 | 25.14 | 25.26 | 9,337,928 | -0.10(-0.39%) |
Oct 08, 2015 | 25.02 | 25.50 | 24.89 | 25.36 | 10,206,598 | +0.18(+0.71%) |
Oct 07, 2015 | 24.95 | 25.18 | 24.60 | 25.18 | 13,695,925 | +0.42(+1.70%) |
Oct 06, 2015 | 25.22 | 25.28 | 24.70 | 24.76 | 14,750,768 | -0.64(-2.50%) |
Oct 05, 2015 | 24.98 | 25.42 | 24.88 | 25.40 | 9,253,975 | +0.69(+2.79%) |
Oct 02, 2015 | 24.17 | 24.78 | 23.63 | 24.71 | 33,885,928 | -0.85(-3.33%) |