Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.58 | 29.53 | 29.53 | 29.53 | 1,546,700 | -1.16(-3.78%) |
Dec 30, 2015 | 31.25 | 31.36 | 30.65 | 30.69 | 813,661 | -0.49(-1.57%) |
Dec 29, 2015 | 31.68 | 31.70 | 30.79 | 31.18 | 981,507 | -0.30(-0.95%) |
Dec 28, 2015 | 31.73 | 31.93 | 31.00 | 31.48 | 998,911 | -0.32(-1.01%) |
Dec 24, 2015 | 31.26 | 31.80 | 31.80 | 31.80 | 758,300 | +0.52(+1.66%) |
Dec 23, 2015 | 31.12 | 31.50 | 30.90 | 31.28 | 813,159 | +0.12(+0.39%) |
Dec 22, 2015 | 31.50 | 31.59 | 30.50 | 31.16 | 950,227 | -0.38(-1.20%) |
Dec 21, 2015 | 30.91 | 31.68 | 30.70 | 31.54 | 1,314,524 | +0.99(+3.24%) |
Dec 18, 2015 | 30.50 | 30.85 | 30.31 | 30.55 | 2,667,731 | -0.25(-0.81%) |
Dec 17, 2015 | 30.93 | 31.75 | 30.61 | 30.80 | 1,583,207 | +0.18(+0.59%) |
Dec 16, 2015 | 31.29 | 31.67 | 29.78 | 30.62 | 2,384,236 | -0.41(-1.32%) |
Dec 15, 2015 | 32.32 | 32.86 | 30.75 | 31.03 | 2,692,399 | -1.71(-5.22%) |
Dec 14, 2015 | 32.66 | 32.90 | 32.32 | 32.74 | 1,781,122 | -0.37(-1.12%) |
Dec 11, 2015 | 33.94 | 34.75 | 32.84 | 33.11 | 2,316,436 | -1.64(-4.72%) |
Dec 10, 2015 | 34.44 | 34.78 | 34.10 | 34.75 | 1,026,936 | +0.14(+0.40%) |
Dec 09, 2015 | 35.17 | 35.63 | 34.20 | 34.61 | 1,859,861 | -0.60(-1.70%) |
Dec 08, 2015 | 34.40 | 35.44 | 34.02 | 35.21 | 1,673,083 | +0.29(+0.83%) |
Dec 07, 2015 | 35.32 | 36.03 | 34.78 | 34.92 | 2,215,845 | -0.55(-1.55%) |
Dec 04, 2015 | 34.19 | 35.48 | 32.77 | 35.47 | 3,585,077 | +1.14(+3.32%) |
Dec 03, 2015 | 34.49 | 34.83 | 33.94 | 34.33 | 2,958,805 | +0.09(+0.26%) |
Dec 02, 2015 | 32.87 | 34.50 | 32.65 | 34.24 | 2,702,094 | +1.25(+3.79%) |
Dec 01, 2015 | 33.19 | 33.24 | 32.12 | 32.99 | 2,674,790 | -0.07(-0.21%) |
Nov 30, 2015 | 30.60 | 33.14 | 30.58 | 33.06 | 3,482,565 | +2.72(+8.97%) |
Nov 27, 2015 | 29.63 | 30.49 | 29.54 | 30.34 | 658,757 | +0.66(+2.22%) |
Nov 25, 2015 | 29.28 | 29.68 | 29.68 | 29.68 | 755,600 | +0.22(+0.75%) |
Nov 24, 2015 | 28.70 | 29.76 | 28.39 | 29.46 | 1,658,548 | +0.50(+1.73%) |
Nov 23, 2015 | 28.93 | 29.07 | 28.29 | 28.96 | 1,251,092 | +0.20(+0.70%) |
Nov 20, 2015 | 28.85 | 28.99 | 28.50 | 28.76 | 1,101,483 | -0.01(-0.03%) |
Nov 19, 2015 | 29.80 | 29.89 | 28.68 | 28.77 | 1,143,127 | -1.01(-3.39%) |
Nov 18, 2015 | 29.10 | 29.85 | 28.75 | 29.78 | 1,402,099 | +0.85(+2.94%) |
Nov 17, 2015 | 28.79 | 29.55 | 28.43 | 28.93 | 1,642,953 | +0.16(+0.56%) |
Nov 16, 2015 | 28.67 | 29.17 | 28.21 | 28.77 | 1,745,292 | -0.15(-0.52%) |
Nov 13, 2015 | 28.31 | 29.69 | 28.28 | 28.92 | 2,111,041 | +0.60(+2.12%) |
Nov 12, 2015 | 29.48 | 29.86 | 28.11 | 28.32 | 2,466,716 | -1.22(-4.13%) |
Nov 11, 2015 | 29.51 | 30.18 | 29.07 | 29.54 | 1,421,834 | +0.11(+0.37%) |
Nov 10, 2015 | 30.81 | 31.00 | 29.06 | 29.43 | 3,363,002 | -2.78(-8.63%) |
Nov 09, 2015 | 32.12 | 32.22 | 31.11 | 32.21 | 1,404,379 | +0.04(+0.12%) |
Nov 06, 2015 | 31.90 | 32.44 | 31.69 | 32.17 | 2,588,767 | +0.36(+1.13%) |
Nov 05, 2015 | 31.51 | 31.84 | 31.14 | 31.81 | 1,678,594 | +0.56(+1.79%) |
Nov 04, 2015 | 31.55 | 31.78 | 30.54 | 31.25 | 2,161,182 | -0.12(-0.38%) |
Nov 03, 2015 | 31.50 | 31.80 | 31.20 | 31.37 | 1,432,281 | -0.33(-1.04%) |
Nov 02, 2015 | 31.05 | 31.93 | 30.92 | 31.70 | 2,051,818 | +0.87(+2.82%) |
Oct 30, 2015 | 30.45 | 30.91 | 30.18 | 30.83 | 2,640,208 | +0.50(+1.65%) |
Oct 29, 2015 | 31.65 | 31.65 | 29.15 | 30.33 | 6,236,176 | -1.29(-4.08%) |
Oct 28, 2015 | 30.26 | 32.10 | 29.87 | 31.62 | 3,520,082 | +2.25(+7.66%) |
Oct 27, 2015 | 29.31 | 29.78 | 28.93 | 29.37 | 2,262,901 | +0.35(+1.21%) |
Oct 26, 2015 | 32.99 | 33.00 | 28.90 | 29.02 | 5,058,476 | -4.72(-13.99%) |
Oct 23, 2015 | 32.67 | 33.80 | 32.39 | 33.74 | 1,731,080 | +1.30(+4.01%) |
Oct 22, 2015 | 32.21 | 32.90 | 32.03 | 32.44 | 1,946,726 | -0.45(-1.37%) |
Oct 21, 2015 | 31.02 | 33.43 | 30.86 | 32.89 | 3,426,815 | +2.16(+7.03%) |
Oct 20, 2015 | 30.15 | 30.87 | 29.76 | 30.73 | 1,280,389 | +0.46(+1.52%) |
Oct 19, 2015 | 29.81 | 30.47 | 29.67 | 30.27 | 954,607 | +0.27(+0.90%) |
Oct 16, 2015 | 30.53 | 31.27 | 29.81 | 30.00 | 1,710,226 | -0.59(-1.93%) |
Oct 15, 2015 | 30.02 | 30.80 | 29.00 | 30.59 | 1,260,457 | +0.71(+2.38%) |
Oct 14, 2015 | 29.03 | 30.06 | 28.90 | 29.88 | 1,100,075 | +0.88(+3.03%) |
Oct 13, 2015 | 28.99 | 29.46 | 28.86 | 29.00 | 912,257 | -0.17(-0.58%) |
Oct 12, 2015 | 29.00 | 29.36 | 28.88 | 29.17 | 914,724 | +0.33(+1.14%) |
Oct 09, 2015 | 29.25 | 30.02 | 28.78 | 28.84 | 1,335,073 | -0.42(-1.44%) |
Oct 08, 2015 | 29.99 | 30.07 | 28.61 | 29.26 | 1,791,690 | -0.87(-2.89%) |
Oct 07, 2015 | 30.30 | 30.84 | 29.55 | 30.13 | 1,207,000 | +0.00(+0.00%) |
Oct 06, 2015 | 30.41 | 30.87 | 29.50 | 30.13 | 2,256,618 | -0.31(-1.02%) |
Oct 05, 2015 | 32.09 | 32.10 | 30.37 | 30.44 | 1,878,939 | -1.44(-4.52%) |
Oct 02, 2015 | 30.62 | 31.90 | 30.11 | 31.88 | 2,052,468 | +0.96(+3.10%) |