Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.82 | 30.77 | 30.77 | 30.77 | 4,097,378 | +0.66(+2.20%) |
Dec 30, 2015 | 30.67 | 31.39 | 29.62 | 30.11 | 4,702,712 | -1.10(-3.53%) |
Dec 29, 2015 | 31.67 | 31.74 | 30.97 | 31.21 | 2,655,484 | +0.36(+1.15%) |
Dec 28, 2015 | 31.11 | 31.29 | 30.54 | 30.86 | 3,093,703 | -1.00(-3.14%) |
Dec 24, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 1,379,205 | -0.15(-0.47%) |
Dec 23, 2015 | 31.17 | 32.01 | 30.86 | 32.01 | 4,528,335 | +1.76(+5.81%) |
Dec 22, 2015 | 29.58 | 30.45 | 29.41 | 30.25 | 4,953,679 | +0.82(+2.79%) |
Dec 21, 2015 | 29.04 | 29.51 | 28.40 | 29.43 | 4,339,839 | +0.50(+1.71%) |
Dec 18, 2015 | 29.13 | 29.81 | 28.93 | 28.93 | 5,747,681 | -0.24(-0.83%) |
Dec 17, 2015 | 30.35 | 30.44 | 28.51 | 29.17 | 6,163,056 | -1.12(-3.70%) |
Dec 16, 2015 | 30.32 | 31.00 | 29.75 | 30.29 | 4,709,594 | -0.37(-1.22%) |
Dec 15, 2015 | 30.19 | 30.72 | 29.83 | 30.67 | 4,354,599 | +1.00(+3.37%) |
Dec 14, 2015 | 30.28 | 30.44 | 29.01 | 29.67 | 7,485,415 | -0.82(-2.70%) |
Dec 11, 2015 | 31.43 | 31.48 | 30.32 | 30.49 | 6,143,078 | -1.28(-4.03%) |
Dec 10, 2015 | 30.83 | 32.11 | 30.51 | 31.77 | 5,062,211 | +0.88(+2.84%) |
Dec 09, 2015 | 31.38 | 32.01 | 30.43 | 30.89 | 5,600,331 | +0.71(+2.35%) |
Dec 08, 2015 | 29.28 | 30.44 | 29.09 | 30.18 | 4,078,530 | +0.12(+0.40%) |
Dec 07, 2015 | 30.56 | 30.61 | 29.45 | 30.06 | 7,478,034 | -1.59(-5.02%) |
Dec 04, 2015 | 32.66 | 32.78 | 31.60 | 31.65 | 6,104,337 | -1.50(-4.54%) |
Dec 03, 2015 | 33.43 | 33.90 | 32.81 | 33.15 | 4,131,417 | +0.06(+0.17%) |
Dec 02, 2015 | 34.24 | 34.59 | 32.88 | 33.10 | 5,934,148 | -1.47(-4.24%) |
Dec 01, 2015 | 34.35 | 34.61 | 34.00 | 34.57 | 2,804,952 | +0.30(+0.87%) |
Nov 30, 2015 | 34.43 | 34.98 | 34.04 | 34.27 | 3,140,809 | +0.11(+0.33%) |
Nov 27, 2015 | 34.12 | 34.50 | 33.90 | 34.15 | 1,461,004 | -0.36(-1.06%) |
Nov 25, 2015 | 34.20 | 34.52 | 34.52 | 34.52 | 2,055,217 | -0.06(-0.16%) |
Nov 24, 2015 | 34.14 | 35.00 | 34.14 | 34.57 | 3,986,989 | +0.65(+1.93%) |
Nov 23, 2015 | 33.26 | 34.00 | 32.86 | 33.92 | 4,566,308 | +0.60(+1.79%) |
Nov 20, 2015 | 34.14 | 34.16 | 32.87 | 33.32 | 4,335,564 | -0.88(-2.57%) |
Nov 19, 2015 | 34.54 | 34.72 | 33.74 | 34.20 | 2,466,050 | -0.75(-2.14%) |
Nov 18, 2015 | 34.28 | 35.07 | 33.96 | 34.95 | 4,298,731 | +0.88(+2.58%) |
Nov 17, 2015 | 34.31 | 34.57 | 33.59 | 34.07 | 3,921,361 | -0.50(-1.46%) |
Nov 16, 2015 | 32.93 | 34.61 | 32.79 | 34.57 | 3,924,501 | +1.68(+5.11%) |
Nov 13, 2015 | 32.85 | 33.00 | 32.01 | 32.89 | 4,881,783 | -0.07(-0.23%) |
Nov 12, 2015 | 33.61 | 34.04 | 32.89 | 32.97 | 4,192,617 | -1.50(-4.34%) |
Nov 11, 2015 | 35.32 | 35.38 | 34.13 | 34.46 | 4,647,003 | -0.90(-2.54%) |
Nov 10, 2015 | 34.60 | 35.79 | 34.40 | 35.36 | 3,404,064 | +0.58(+1.67%) |
Nov 09, 2015 | 34.43 | 35.06 | 33.95 | 34.78 | 3,522,786 | +0.40(+1.17%) |
Nov 06, 2015 | 34.71 | 35.18 | 33.91 | 34.38 | 3,957,738 | -0.80(-2.28%) |
Nov 05, 2015 | 34.97 | 36.12 | 34.65 | 35.18 | 3,963,327 | -0.18(-0.50%) |
Nov 04, 2015 | 36.15 | 36.33 | 34.66 | 35.36 | 4,801,516 | -0.80(-2.22%) |
Nov 03, 2015 | 36.00 | 37.24 | 35.95 | 36.16 | 6,454,353 | +0.68(+1.92%) |
Nov 02, 2015 | 34.06 | 36.03 | 33.64 | 35.48 | 8,231,760 | +1.99(+5.94%) |
Oct 30, 2015 | 32.96 | 34.06 | 32.25 | 33.49 | 5,574,137 | +0.69(+2.11%) |
Oct 29, 2015 | 32.27 | 33.27 | 32.15 | 32.80 | 4,663,094 | +0.41(+1.27%) |
Oct 28, 2015 | 30.78 | 32.67 | 30.59 | 32.39 | 6,037,254 | +1.73(+5.64%) |
Oct 27, 2015 | 31.32 | 31.63 | 30.51 | 30.66 | 11,206,808 | -1.50(-4.65%) |
Oct 26, 2015 | 33.27 | 33.34 | 32.02 | 32.16 | 4,212,365 | -1.25(-3.73%) |
Oct 23, 2015 | 33.69 | 33.80 | 33.04 | 33.40 | 4,208,934 | -0.51(-1.51%) |
Oct 22, 2015 | 33.66 | 34.15 | 33.33 | 33.91 | 5,177,654 | +0.59(+1.76%) |
Oct 21, 2015 | 33.76 | 34.14 | 33.25 | 33.33 | 3,980,112 | -0.63(-1.86%) |
Oct 20, 2015 | 33.63 | 34.33 | 33.48 | 33.96 | 3,436,147 | +0.30(+0.88%) |
Oct 19, 2015 | 33.57 | 34.14 | 33.45 | 33.66 | 5,550,445 | -0.83(-2.40%) |
Oct 16, 2015 | 33.92 | 34.58 | 33.43 | 34.49 | 5,416,659 | +0.64(+1.89%) |
Oct 15, 2015 | 32.16 | 34.22 | 32.14 | 33.85 | 6,090,450 | +1.52(+4.69%) |
Oct 14, 2015 | 32.11 | 32.58 | 31.89 | 32.33 | 5,089,899 | +0.20(+0.64%) |
Oct 13, 2015 | 32.53 | 33.07 | 32.06 | 32.13 | 5,053,598 | -0.86(-2.59%) |
Oct 12, 2015 | 34.12 | 34.17 | 32.52 | 32.98 | 4,699,539 | -1.15(-3.38%) |
Oct 09, 2015 | 34.87 | 35.21 | 33.83 | 34.14 | 6,331,175 | -0.51(-1.48%) |
Oct 08, 2015 | 32.56 | 34.78 | 32.35 | 34.65 | 10,147,366 | +2.06(+6.33%) |
Oct 07, 2015 | 32.60 | 33.17 | 31.91 | 32.58 | 7,283,192 | +0.50(+1.56%) |
Oct 06, 2015 | 31.02 | 32.16 | 30.84 | 32.08 | 7,060,454 | +1.16(+3.76%) |
Oct 05, 2015 | 29.74 | 30.93 | 29.63 | 30.92 | 5,753,182 | +1.52(+5.19%) |
Oct 02, 2015 | 27.75 | 29.40 | 27.48 | 29.39 | 4,611,753 | +1.40(+5.01%) |