Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.76 | 28.79 | 28.79 | 28.79 | 3,399,138 | -0.16(-0.54%) |
Dec 30, 2015 | 29.04 | 29.18 | 28.86 | 28.95 | 3,032,677 | -0.16(-0.57%) |
Dec 29, 2015 | 28.72 | 29.16 | 28.70 | 29.11 | 3,432,895 | +0.46(+1.62%) |
Dec 28, 2015 | 28.78 | 28.83 | 28.33 | 28.65 | 2,976,927 | -0.12(-0.41%) |
Dec 24, 2015 | 28.79 | 28.77 | 28.77 | 28.77 | 1,593,764 | -0.02(-0.08%) |
Dec 23, 2015 | 28.77 | 29.18 | 28.52 | 28.79 | 6,273,753 | +0.21(+0.74%) |
Dec 22, 2015 | 27.84 | 28.72 | 27.80 | 28.58 | 7,218,519 | +0.86(+3.12%) |
Dec 21, 2015 | 27.65 | 28.05 | 27.51 | 27.72 | 5,844,895 | +0.24(+0.89%) |
Dec 18, 2015 | 26.78 | 27.57 | 26.64 | 27.47 | 15,764,038 | +0.56(+2.07%) |
Dec 17, 2015 | 27.73 | 27.83 | 26.90 | 26.92 | 6,207,284 | -0.87(-3.14%) |
Dec 16, 2015 | 27.41 | 27.83 | 27.11 | 27.79 | 6,741,730 | +0.42(+1.55%) |
Dec 15, 2015 | 27.03 | 27.55 | 27.00 | 27.36 | 6,140,617 | +0.53(+1.99%) |
Dec 14, 2015 | 26.84 | 27.09 | 26.56 | 26.83 | 5,748,535 | -0.03(-0.12%) |
Dec 11, 2015 | 27.54 | 27.20 | 26.77 | 26.86 | 6,133,767 | -0.68(-2.48%) |
Dec 10, 2015 | 27.79 | 28.01 | 27.51 | 27.54 | 6,883,758 | -0.25(-0.90%) |
Dec 09, 2015 | 27.48 | 28.27 | 27.47 | 27.79 | 6,434,597 | +0.11(+0.40%) |
Dec 08, 2015 | 27.60 | 27.95 | 27.38 | 27.68 | 6,016,890 | -0.11(-0.40%) |
Dec 07, 2015 | 28.23 | 28.27 | 27.64 | 27.79 | 5,470,890 | -0.44(-1.56%) |
Dec 04, 2015 | 28.00 | 28.37 | 27.94 | 28.23 | 6,289,567 | +0.28(+1.01%) |
Dec 03, 2015 | 28.63 | 28.84 | 27.81 | 27.95 | 11,509,933 | -0.71(-2.49%) |
Dec 02, 2015 | 28.73 | 28.94 | 28.61 | 28.67 | 7,972,594 | -0.14(-0.49%) |
Dec 01, 2015 | 28.89 | 29.06 | 28.60 | 28.81 | 8,934,053 | +0.16(+0.58%) |
Nov 30, 2015 | 28.67 | 28.74 | 28.34 | 28.64 | 8,291,323 | +0.02(+0.08%) |
Nov 27, 2015 | 28.60 | 28.70 | 28.46 | 28.62 | 2,980,613 | -0.01(-0.03%) |
Nov 25, 2015 | 28.27 | 28.63 | 28.63 | 28.63 | 6,728,972 | +0.34(+1.19%) |
Nov 24, 2015 | 28.63 | 28.72 | 28.03 | 28.29 | 9,879,434 | -0.53(-1.85%) |
Nov 23, 2015 | 28.11 | 29.07 | 28.06 | 28.82 | 8,709,726 | +0.70(+2.48%) |
Nov 20, 2015 | 28.67 | 28.90 | 27.94 | 28.12 | 11,540,034 | -0.47(-1.65%) |
Nov 19, 2015 | 29.36 | 29.46 | 28.48 | 28.60 | 7,573,478 | -0.77(-2.62%) |
Nov 18, 2015 | 29.37 | 29.58 | 29.05 | 29.36 | 10,162,900 | +0.16(+0.56%) |
Nov 17, 2015 | 30.09 | 30.14 | 29.15 | 29.20 | 6,073,757 | -0.82(-2.72%) |
Nov 16, 2015 | 29.51 | 30.16 | 29.47 | 30.02 | 5,893,977 | +0.60(+2.03%) |
Nov 13, 2015 | 29.93 | 29.93 | 29.36 | 29.42 | 8,414,635 | -0.58(-1.95%) |
Nov 12, 2015 | 31.34 | 31.40 | 29.99 | 30.00 | 10,668,750 | -1.56(-4.94%) |
Nov 11, 2015 | 31.82 | 31.82 | 31.37 | 31.56 | 4,686,307 | -0.09(-0.30%) |
Nov 10, 2015 | 32.18 | 32.44 | 31.60 | 31.66 | 5,671,435 | -0.69(-2.14%) |
Nov 09, 2015 | 32.64 | 32.75 | 32.14 | 32.35 | 6,468,098 | -0.48(-1.45%) |
Nov 06, 2015 | 33.34 | 33.54 | 32.70 | 32.82 | 7,337,607 | -0.73(-2.18%) |
Nov 05, 2015 | 33.46 | 33.67 | 33.06 | 33.56 | 6,938,202 | +0.04(+0.12%) |
Nov 04, 2015 | 33.55 | 33.63 | 32.99 | 33.52 | 8,993,553 | -0.10(-0.30%) |
Nov 03, 2015 | 33.76 | 33.99 | 32.52 | 33.62 | 14,654,387 | -2.44(-6.76%) |
Nov 02, 2015 | 35.69 | 36.07 | 35.10 | 36.06 | 3,818,344 | +0.48(+1.36%) |
Oct 30, 2015 | 35.57 | 35.91 | 35.41 | 35.57 | 4,576,931 | +0.10(+0.29%) |
Oct 29, 2015 | 36.34 | 36.40 | 35.42 | 35.47 | 5,516,656 | -0.99(-2.71%) |
Oct 28, 2015 | 35.97 | 36.64 | 35.94 | 36.46 | 2,677,511 | +0.44(+1.21%) |
Oct 27, 2015 | 36.00 | 36.16 | 35.63 | 36.03 | 3,217,100 | -0.12(-0.32%) |
Oct 26, 2015 | 36.47 | 36.53 | 36.08 | 36.14 | 2,301,202 | -0.39(-1.07%) |
Oct 23, 2015 | 36.56 | 36.60 | 36.23 | 36.53 | 3,195,976 | +0.15(+0.41%) |
Oct 22, 2015 | 35.46 | 36.53 | 35.42 | 36.38 | 4,003,165 | +1.10(+3.11%) |
Oct 21, 2015 | 35.64 | 35.71 | 35.25 | 35.29 | 3,501,318 | -0.32(-0.90%) |
Oct 20, 2015 | 35.69 | 35.82 | 35.46 | 35.61 | 3,497,166 | -0.21(-0.59%) |
Oct 19, 2015 | 35.70 | 35.87 | 35.53 | 35.82 | 3,551,551 | +0.01(+0.02%) |
Oct 16, 2015 | 35.57 | 35.82 | 35.25 | 35.81 | 4,153,856 | +0.31(+0.88%) |
Oct 15, 2015 | 35.20 | 35.50 | 35.01 | 35.50 | 3,282,630 | +0.47(+1.33%) |
Oct 14, 2015 | 34.94 | 35.38 | 34.80 | 35.03 | 2,597,989 | +0.03(+0.09%) |
Oct 13, 2015 | 35.19 | 35.45 | 34.94 | 35.00 | 3,376,148 | -0.41(-1.14%) |
Oct 12, 2015 | 35.32 | 35.47 | 35.18 | 35.40 | 2,583,722 | +0.02(+0.04%) |
Oct 09, 2015 | 35.11 | 35.47 | 35.08 | 35.39 | 3,931,260 | +0.23(+0.64%) |
Oct 08, 2015 | 34.50 | 35.22 | 34.44 | 35.16 | 4,047,695 | +0.64(+1.85%) |
Oct 07, 2015 | 34.21 | 34.92 | 34.06 | 34.52 | 5,003,488 | +0.52(+1.54%) |
Oct 06, 2015 | 33.93 | 34.12 | 33.73 | 34.00 | 4,139,130 | +0.00(+0.00%) |
Oct 05, 2015 | 33.27 | 34.06 | 33.27 | 34.00 | 4,664,712 | +0.95(+2.88%) |
Oct 02, 2015 | 31.99 | 33.07 | 31.88 | 33.05 | 3,862,495 | +0.75(+2.32%) |