Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.86 | 30.14 | 30.14 | 30.14 | 3,708,159 | +0.17(+0.58%) |
Dec 30, 2015 | 29.98 | 30.46 | 29.81 | 29.97 | 4,010,296 | -0.53(-1.75%) |
Dec 29, 2015 | 30.07 | 30.78 | 29.94 | 30.50 | 6,755,960 | +0.71(+2.38%) |
Dec 28, 2015 | 30.36 | 30.40 | 29.30 | 29.79 | 6,630,541 | -0.64(-2.12%) |
Dec 24, 2015 | 30.50 | 30.43 | 30.43 | 30.43 | 1,850,761 | +0.04(+0.12%) |
Dec 23, 2015 | 30.43 | 30.92 | 30.40 | 30.40 | 5,212,611 | +0.01(+0.03%) |
Dec 22, 2015 | 30.31 | 30.49 | 30.03 | 30.39 | 6,822,438 | +0.03(+0.09%) |
Dec 21, 2015 | 30.77 | 30.92 | 30.25 | 30.36 | 5,184,531 | -0.14(-0.46%) |
Dec 18, 2015 | 30.00 | 30.63 | 29.83 | 30.50 | 9,052,137 | +0.25(+0.83%) |
Dec 17, 2015 | 30.50 | 31.28 | 29.79 | 30.25 | 11,226,233 | +0.14(+0.48%) |
Dec 16, 2015 | 29.80 | 30.22 | 29.66 | 30.10 | 7,299,349 | +0.60(+2.04%) |
Dec 15, 2015 | 28.96 | 29.80 | 28.96 | 29.50 | 7,873,640 | +0.69(+2.40%) |
Dec 14, 2015 | 28.75 | 28.82 | 28.05 | 28.81 | 7,591,375 | +0.27(+0.95%) |
Dec 11, 2015 | 29.10 | 29.24 | 28.52 | 28.54 | 12,563,673 | -0.98(-3.32%) |
Dec 10, 2015 | 29.50 | 29.66 | 29.11 | 29.52 | 8,331,979 | +0.02(+0.06%) |
Dec 09, 2015 | 29.68 | 29.97 | 29.15 | 29.50 | 5,627,554 | -0.29(-0.97%) |
Dec 08, 2015 | 29.86 | 30.13 | 29.50 | 29.79 | 8,335,827 | -0.60(-1.97%) |
Dec 07, 2015 | 30.23 | 30.47 | 29.79 | 30.39 | 6,887,068 | +0.26(+0.87%) |
Dec 04, 2015 | 29.29 | 30.24 | 29.05 | 30.13 | 10,418,568 | +0.64(+2.19%) |
Dec 03, 2015 | 29.89 | 30.34 | 29.03 | 29.48 | 10,180,608 | -0.35(-1.16%) |
Dec 02, 2015 | 29.61 | 30.30 | 29.24 | 29.83 | 12,818,110 | +0.40(+1.37%) |
Dec 01, 2015 | 28.38 | 29.50 | 28.21 | 29.43 | 13,516,302 | +0.77(+2.67%) |
Nov 30, 2015 | 28.38 | 28.89 | 27.88 | 28.66 | 39,656,480 | +0.68(+2.44%) |
Nov 27, 2015 | 27.18 | 28.07 | 27.16 | 27.98 | 6,597,843 | -0.04(-0.13%) |
Nov 25, 2015 | 28.45 | 28.02 | 28.02 | 28.02 | 7,178,243 | -0.34(-1.19%) |
Nov 24, 2015 | 28.59 | 29.13 | 28.12 | 28.35 | 8,588,764 | -0.31(-1.08%) |
Nov 23, 2015 | 28.10 | 29.02 | 28.02 | 28.66 | 15,020,591 | +0.64(+2.30%) |
Nov 20, 2015 | 27.40 | 28.07 | 27.21 | 28.02 | 12,389,088 | +0.88(+3.24%) |
Nov 19, 2015 | 26.82 | 27.29 | 26.46 | 27.14 | 9,692,188 | +0.46(+1.72%) |
Nov 18, 2015 | 27.23 | 27.28 | 26.11 | 26.68 | 10,966,275 | -0.35(-1.28%) |
Nov 17, 2015 | 27.27 | 27.98 | 26.78 | 27.03 | 14,862,683 | +0.11(+0.42%) |
Nov 16, 2015 | 24.95 | 27.63 | 24.78 | 26.91 | 28,007,054 | +1.92(+7.70%) |
Nov 13, 2015 | 25.99 | 26.39 | 24.85 | 24.99 | 24,693,646 | -1.90(-7.05%) |
Nov 12, 2015 | 26.32 | 27.51 | 25.83 | 26.89 | 16,992,736 | +0.84(+3.23%) |
Nov 11, 2015 | 26.57 | 26.61 | 25.08 | 26.04 | 15,786,432 | -0.30(-1.13%) |
Nov 10, 2015 | 26.74 | 26.81 | 25.50 | 26.34 | 13,265,079 | -0.52(-1.95%) |
Nov 09, 2015 | 27.92 | 27.98 | 26.54 | 26.87 | 11,106,518 | -0.88(-3.16%) |
Nov 06, 2015 | 27.09 | 27.98 | 26.52 | 27.74 | 12,175,531 | +0.84(+3.12%) |
Nov 05, 2015 | 27.61 | 27.61 | 26.03 | 26.90 | 10,407,651 | -0.44(-1.61%) |
Nov 04, 2015 | 28.02 | 28.27 | 27.25 | 27.34 | 8,508,562 | -0.09(-0.34%) |
Nov 03, 2015 | 26.82 | 27.93 | 26.76 | 27.44 | 11,642,741 | +0.67(+2.51%) |
Nov 02, 2015 | 25.69 | 26.98 | 25.51 | 26.76 | 10,492,979 | +0.96(+3.73%) |
Oct 30, 2015 | 25.74 | 25.97 | 25.64 | 25.80 | 7,891,564 | -0.07(-0.25%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.05 | 25.87 | 10,508,850 | +0.01(+0.04%) |
Oct 28, 2015 | 25.69 | 26.26 | 25.45 | 25.86 | 10,687,325 | +0.02(+0.07%) |
Oct 27, 2015 | 25.89 | 26.22 | 25.31 | 25.84 | 14,342,193 | +0.77(+3.06%) |
Oct 26, 2015 | 25.50 | 25.68 | 25.02 | 25.07 | 8,046,088 | -0.24(-0.96%) |
Oct 23, 2015 | 25.44 | 25.71 | 25.16 | 25.32 | 18,717,176 | +0.84(+3.43%) |
Oct 22, 2015 | 24.57 | 25.16 | 24.11 | 24.47 | 16,933,846 | +0.18(+0.73%) |
Oct 21, 2015 | 24.59 | 25.12 | 24.12 | 24.30 | 7,220,101 | -0.49(-1.96%) |
Oct 20, 2015 | 25.31 | 25.60 | 24.72 | 24.78 | 7,641,908 | -0.52(-2.07%) |
Oct 19, 2015 | 25.12 | 25.61 | 24.88 | 25.31 | 8,726,250 | +0.19(+0.74%) |
Oct 16, 2015 | 24.63 | 25.18 | 24.42 | 25.12 | 10,275,093 | +0.59(+2.40%) |
Oct 15, 2015 | 24.34 | 24.94 | 23.72 | 24.53 | 18,962,458 | +0.69(+2.90%) |
Oct 14, 2015 | 25.22 | 25.22 | 23.45 | 23.84 | 23,207,540 | -1.30(-5.17%) |
Oct 13, 2015 | 26.46 | 26.46 | 25.06 | 25.14 | 14,918,160 | -1.69(-6.30%) |
Oct 12, 2015 | 26.74 | 26.85 | 26.11 | 26.83 | 9,602,972 | +0.29(+1.09%) |
Oct 09, 2015 | 25.66 | 26.88 | 25.49 | 26.54 | 15,954,354 | +1.02(+3.99%) |
Oct 08, 2015 | 25.61 | 25.68 | 24.50 | 25.52 | 17,960,048 | -0.21(-0.80%) |
Oct 07, 2015 | 26.29 | 26.79 | 25.61 | 25.73 | 15,361,487 | -0.16(-0.61%) |
Oct 06, 2015 | 26.81 | 26.81 | 25.64 | 25.89 | 12,598,595 | -1.00(-3.72%) |
Oct 05, 2015 | 27.23 | 27.23 | 26.48 | 26.89 | 13,220,464 | -0.12(-0.45%) |
Oct 02, 2015 | 25.20 | 27.46 | 24.77 | 27.01 | 21,317,982 | +2.25(+9.09%) |