Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.63 | 24.43 | 24.43 | 24.43 | 6,692,651 | -0.28(-1.13%) |
Dec 30, 2015 | 24.96 | 25.13 | 24.61 | 24.71 | 9,391,132 | -0.22(-0.90%) |
Dec 29, 2015 | 24.91 | 25.17 | 24.67 | 24.93 | 7,143,793 | +0.14(+0.56%) |
Dec 28, 2015 | 24.76 | 25.05 | 24.63 | 24.79 | 8,230,864 | +0.01(+0.06%) |
Dec 24, 2015 | 25.19 | 24.78 | 24.78 | 24.78 | 5,233,082 | -0.40(-1.61%) |
Dec 23, 2015 | 24.86 | 25.29 | 24.64 | 25.18 | 11,733,495 | +0.44(+1.78%) |
Dec 22, 2015 | 24.12 | 24.77 | 23.79 | 24.74 | 17,676,440 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.56 | 24.10 | 24.45 | 9,376,105 | +0.10(+0.43%) |
Dec 18, 2015 | 24.11 | 24.56 | 23.96 | 24.35 | 15,970,107 | +0.26(+1.07%) |
Dec 17, 2015 | 25.13 | 25.14 | 24.08 | 24.09 | 19,646,264 | -0.96(-3.82%) |
Dec 16, 2015 | 25.24 | 25.33 | 24.69 | 25.05 | 16,547,609 | -0.05(-0.19%) |
Dec 15, 2015 | 25.49 | 25.77 | 24.98 | 25.10 | 18,112,724 | -0.30(-1.18%) |
Dec 14, 2015 | 25.77 | 25.96 | 25.23 | 25.40 | 13,848,686 | -0.27(-1.06%) |
Dec 11, 2015 | 25.99 | 26.16 | 25.62 | 25.67 | 8,590,343 | -0.53(-2.03%) |
Dec 10, 2015 | 26.56 | 26.87 | 26.15 | 26.20 | 8,425,331 | -0.19(-0.71%) |
Dec 09, 2015 | 26.58 | 27.07 | 26.26 | 26.39 | 6,947,952 | -0.20(-0.75%) |
Dec 08, 2015 | 26.37 | 26.98 | 26.29 | 26.59 | 8,686,955 | -0.08(-0.29%) |
Dec 07, 2015 | 27.02 | 27.06 | 26.59 | 26.66 | 10,725,089 | -0.53(-1.96%) |
Dec 04, 2015 | 26.62 | 27.44 | 26.51 | 27.20 | 12,549,048 | +0.24(+0.87%) |
Dec 03, 2015 | 26.64 | 27.15 | 26.26 | 26.96 | 18,939,994 | +0.37(+1.40%) |
Dec 02, 2015 | 27.35 | 27.62 | 26.46 | 26.59 | 14,013,877 | -0.62(-2.26%) |
Dec 01, 2015 | 27.24 | 27.52 | 26.96 | 27.20 | 8,363,219 | +0.17(+0.64%) |
Nov 30, 2015 | 27.78 | 27.80 | 26.83 | 27.03 | 13,318,764 | -0.63(-2.28%) |
Nov 27, 2015 | 28.07 | 28.09 | 27.41 | 27.66 | 6,029,530 | -0.27(-0.97%) |
Nov 25, 2015 | 27.60 | 27.93 | 27.93 | 27.93 | 10,823,651 | +0.52(+1.89%) |
Nov 24, 2015 | 27.39 | 27.71 | 27.15 | 27.41 | 21,087,332 | -0.28(-1.02%) |
Nov 23, 2015 | 27.07 | 27.87 | 26.86 | 27.69 | 15,394,226 | +1.00(+3.73%) |
Nov 20, 2015 | 27.00 | 27.45 | 26.56 | 26.70 | 15,352,222 | +0.04(+0.16%) |
Nov 19, 2015 | 26.91 | 27.09 | 26.46 | 26.66 | 8,555,535 | -0.26(-0.98%) |
Nov 18, 2015 | 26.52 | 27.06 | 26.25 | 26.92 | 15,165,313 | +0.62(+2.34%) |
Nov 17, 2015 | 26.95 | 26.95 | 26.11 | 26.30 | 14,429,972 | -0.41(-1.53%) |
Nov 16, 2015 | 26.89 | 26.99 | 26.19 | 26.71 | 15,799,292 | -0.33(-1.23%) |
Nov 13, 2015 | 27.78 | 27.78 | 26.98 | 27.04 | 19,238,168 | -1.19(-4.21%) |
Nov 12, 2015 | 27.75 | 28.76 | 27.62 | 28.23 | 22,379,114 | +0.26(+0.94%) |
Nov 11, 2015 | 29.51 | 29.61 | 27.49 | 27.97 | 56,676,544 | -4.55(-13.99%) |
Nov 10, 2015 | 31.98 | 33.03 | 31.72 | 32.52 | 14,003,681 | +0.54(+1.69%) |
Nov 09, 2015 | 33.56 | 33.61 | 31.70 | 31.98 | 20,542,768 | -1.84(-5.44%) |
Nov 06, 2015 | 34.76 | 34.89 | 33.71 | 33.82 | 11,681,356 | -1.07(-3.07%) |
Nov 05, 2015 | 34.98 | 35.12 | 34.39 | 34.89 | 5,576,478 | +0.01(+0.02%) |
Nov 04, 2015 | 35.40 | 35.12 | 34.27 | 34.89 | 11,243,333 | -0.51(-1.45%) |
Nov 03, 2015 | 35.44 | 36.30 | 35.25 | 35.40 | 11,422,707 | -0.11(-0.31%) |
Nov 02, 2015 | 35.29 | 35.56 | 34.49 | 35.51 | 11,269,410 | +0.25(+0.71%) |
Oct 30, 2015 | 34.53 | 35.71 | 34.46 | 35.26 | 8,764,824 | +0.89(+2.58%) |
Oct 29, 2015 | 34.49 | 34.78 | 34.11 | 34.38 | 5,048,196 | -0.12(-0.34%) |
Oct 28, 2015 | 33.99 | 34.53 | 33.85 | 34.49 | 5,996,024 | +0.57(+1.67%) |
Oct 27, 2015 | 33.83 | 33.96 | 33.39 | 33.93 | 6,049,376 | +0.27(+0.80%) |
Oct 26, 2015 | 32.98 | 33.90 | 32.58 | 33.66 | 9,280,378 | +0.48(+1.44%) |
Oct 23, 2015 | 34.71 | 34.83 | 32.98 | 33.18 | 10,373,919 | -1.32(-3.83%) |
Oct 22, 2015 | 34.89 | 35.07 | 34.32 | 34.50 | 6,060,428 | -0.31(-0.89%) |
Oct 21, 2015 | 35.27 | 35.51 | 34.77 | 34.81 | 4,572,736 | -0.21(-0.59%) |
Oct 20, 2015 | 34.78 | 35.22 | 34.77 | 35.02 | 5,481,209 | -0.06(-0.16%) |
Oct 19, 2015 | 34.80 | 35.27 | 34.71 | 35.07 | 5,029,812 | +0.17(+0.48%) |
Oct 16, 2015 | 34.97 | 35.19 | 34.83 | 34.91 | 4,496,446 | +0.01(+0.02%) |
Oct 15, 2015 | 34.51 | 34.93 | 34.20 | 34.90 | 5,843,203 | +0.48(+1.39%) |
Oct 14, 2015 | 34.87 | 35.17 | 34.22 | 34.42 | 8,228,190 | -0.34(-0.97%) |
Oct 13, 2015 | 34.81 | 35.17 | 34.52 | 34.76 | 10,687,538 | -0.07(-0.20%) |
Oct 12, 2015 | 35.25 | 35.39 | 34.40 | 34.83 | 9,784,287 | -0.44(-1.26%) |
Oct 09, 2015 | 35.61 | 35.74 | 35.23 | 35.27 | 8,393,647 | -0.33(-0.91%) |
Oct 08, 2015 | 35.46 | 36.10 | 35.36 | 35.60 | 6,872,508 | +0.24(+0.66%) |
Oct 07, 2015 | 35.53 | 35.82 | 35.17 | 35.36 | 5,074,617 | -0.18(-0.51%) |
Oct 06, 2015 | 35.49 | 35.65 | 35.09 | 35.54 | 6,181,746 | -0.22(-0.62%) |
Oct 05, 2015 | 35.68 | 35.92 | 35.42 | 35.77 | 6,845,502 | -0.09(-0.25%) |
Oct 02, 2015 | 34.76 | 35.86 | 34.60 | 35.86 | 6,107,797 | +0.55(+1.55%) |