Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.42 | 29.52 | 29.52 | 29.52 | 1,312,756 | -0.08(-0.27%) |
Dec 30, 2015 | 29.31 | 30.03 | 29.06 | 29.60 | 1,159,504 | +0.25(+0.85%) |
Dec 29, 2015 | 29.15 | 29.38 | 28.66 | 29.35 | 913,575 | +0.51(+1.78%) |
Dec 28, 2015 | 29.19 | 29.19 | 28.44 | 28.83 | 1,583,455 | -0.61(-2.07%) |
Dec 24, 2015 | 29.17 | 29.44 | 29.44 | 29.44 | 809,029 | +0.13(+0.44%) |
Dec 23, 2015 | 29.80 | 29.80 | 28.79 | 29.31 | 1,443,818 | +0.12(+0.41%) |
Dec 22, 2015 | 28.93 | 29.63 | 28.83 | 29.19 | 1,059,763 | +0.34(+1.17%) |
Dec 21, 2015 | 28.47 | 29.11 | 28.46 | 28.86 | 1,223,175 | +0.25(+0.87%) |
Dec 18, 2015 | 29.33 | 29.45 | 28.59 | 28.61 | 3,093,157 | -0.97(-3.28%) |
Dec 17, 2015 | 28.98 | 30.12 | 28.70 | 29.58 | 5,476,774 | +0.81(+2.81%) |
Dec 16, 2015 | 27.47 | 28.91 | 27.47 | 28.77 | 2,475,071 | +1.12(+4.06%) |
Dec 15, 2015 | 27.82 | 28.14 | 26.79 | 27.65 | 3,657,799 | +0.30(+1.11%) |
Dec 14, 2015 | 28.48 | 28.67 | 27.27 | 27.34 | 3,757,057 | -1.67(-5.75%) |
Dec 11, 2015 | 29.24 | 29.67 | 28.49 | 29.01 | 2,650,189 | -0.87(-2.90%) |
Dec 10, 2015 | 30.07 | 30.21 | 29.49 | 29.88 | 2,557,897 | -0.20(-0.67%) |
Dec 09, 2015 | 30.48 | 30.81 | 29.60 | 30.08 | 2,640,456 | -0.47(-1.55%) |
Dec 08, 2015 | 29.37 | 30.85 | 28.99 | 30.55 | 3,279,021 | -0.01(-0.03%) |
Dec 07, 2015 | 30.41 | 30.74 | 29.80 | 30.56 | 2,983,106 | -0.47(-1.52%) |
Dec 04, 2015 | 30.73 | 31.20 | 30.08 | 31.03 | 2,174,437 | +0.22(+0.70%) |
Dec 03, 2015 | 32.20 | 32.20 | 30.53 | 30.81 | 2,249,368 | -1.14(-3.56%) |
Dec 02, 2015 | 32.28 | 32.65 | 31.45 | 31.95 | 2,406,935 | -0.47(-1.43%) |
Dec 01, 2015 | 32.66 | 32.84 | 31.70 | 32.42 | 2,015,246 | -0.05(-0.15%) |
Nov 30, 2015 | 33.42 | 33.48 | 32.36 | 32.47 | 2,087,633 | -0.79(-2.39%) |
Nov 27, 2015 | 32.82 | 33.39 | 32.77 | 33.26 | 1,013,721 | +0.15(+0.46%) |
Nov 25, 2015 | 32.67 | 33.11 | 33.11 | 33.11 | 1,770,711 | +0.28(+0.85%) |
Nov 24, 2015 | 32.17 | 33.10 | 31.74 | 32.83 | 2,735,900 | +0.66(+2.04%) |
Nov 23, 2015 | 30.85 | 32.20 | 30.85 | 32.17 | 2,867,530 | +1.48(+4.83%) |
Nov 20, 2015 | 30.49 | 31.14 | 30.41 | 30.69 | 2,154,056 | +0.18(+0.58%) |
Nov 19, 2015 | 30.49 | 30.84 | 29.94 | 30.51 | 1,869,664 | -0.08(-0.26%) |
Nov 18, 2015 | 28.79 | 30.87 | 28.79 | 30.59 | 4,947,564 | +1.67(+5.77%) |
Nov 17, 2015 | 27.62 | 28.99 | 26.93 | 28.92 | 3,429,335 | +1.36(+4.92%) |
Nov 16, 2015 | 27.32 | 27.61 | 26.69 | 27.57 | 1,677,465 | +0.30(+1.09%) |
Nov 13, 2015 | 27.04 | 27.44 | 26.69 | 27.27 | 1,654,798 | +0.14(+0.50%) |
Nov 12, 2015 | 28.27 | 28.38 | 26.89 | 27.13 | 2,203,318 | -1.52(-5.32%) |
Nov 11, 2015 | 28.93 | 29.34 | 28.42 | 28.66 | 1,799,078 | -0.19(-0.67%) |
Nov 10, 2015 | 28.47 | 28.91 | 28.01 | 28.85 | 1,492,077 | +0.34(+1.21%) |
Nov 09, 2015 | 28.63 | 28.84 | 28.06 | 28.50 | 1,790,370 | +0.03(+0.11%) |
Nov 06, 2015 | 27.79 | 28.49 | 27.75 | 28.47 | 2,132,107 | +0.43(+1.52%) |
Nov 05, 2015 | 27.78 | 28.32 | 27.66 | 28.05 | 1,559,701 | +0.13(+0.46%) |
Nov 04, 2015 | 27.87 | 28.30 | 27.55 | 27.92 | 2,129,301 | -0.10(-0.34%) |
Nov 03, 2015 | 27.30 | 28.13 | 27.11 | 28.01 | 2,116,777 | +0.62(+2.26%) |
Nov 02, 2015 | 26.83 | 27.71 | 26.74 | 27.39 | 2,690,362 | +0.37(+1.35%) |
Oct 30, 2015 | 26.75 | 27.23 | 25.95 | 27.03 | 3,705,906 | +0.41(+1.52%) |
Oct 29, 2015 | 26.01 | 26.67 | 25.22 | 26.62 | 3,770,129 | +1.17(+4.59%) |
Oct 28, 2015 | 24.63 | 25.50 | 24.49 | 25.46 | 2,730,965 | +0.90(+3.66%) |
Oct 27, 2015 | 24.15 | 24.71 | 24.15 | 24.56 | 1,932,988 | +0.24(+0.98%) |
Oct 26, 2015 | 24.06 | 24.64 | 23.83 | 24.32 | 2,483,582 | +0.29(+1.19%) |
Oct 23, 2015 | 24.07 | 24.44 | 23.65 | 24.03 | 1,691,808 | +0.14(+0.60%) |
Oct 22, 2015 | 24.09 | 24.39 | 23.61 | 23.89 | 2,628,918 | +0.00(+0.00%) |
Oct 21, 2015 | 24.56 | 24.69 | 23.80 | 23.89 | 2,815,677 | -0.64(-2.62%) |
Oct 20, 2015 | 25.17 | 25.20 | 23.87 | 24.53 | 3,273,470 | -0.99(-3.89%) |
Oct 19, 2015 | 26.44 | 26.58 | 25.46 | 25.53 | 1,483,979 | -1.23(-4.60%) |
Oct 16, 2015 | 26.50 | 27.01 | 25.83 | 26.76 | 2,036,205 | +0.19(+0.72%) |
Oct 15, 2015 | 25.68 | 26.59 | 25.17 | 26.57 | 2,772,157 | +0.99(+3.89%) |
Oct 14, 2015 | 25.76 | 26.40 | 25.41 | 25.57 | 2,833,041 | -0.02(-0.06%) |
Oct 13, 2015 | 26.41 | 26.41 | 25.22 | 25.59 | 2,676,868 | -0.89(-3.36%) |
Oct 12, 2015 | 26.93 | 27.00 | 26.24 | 26.48 | 2,088,990 | +0.29(+1.09%) |
Oct 09, 2015 | 26.86 | 27.02 | 25.84 | 26.19 | 2,764,742 | -0.68(-2.54%) |
Oct 08, 2015 | 25.13 | 27.03 | 25.04 | 26.88 | 4,158,082 | +1.50(+5.92%) |
Oct 07, 2015 | 25.44 | 25.72 | 24.10 | 25.38 | 13,095,255 | -0.11(-0.44%) |
Oct 06, 2015 | 24.50 | 26.69 | 24.22 | 25.49 | 8,850,292 | +0.58(+2.33%) |
Oct 05, 2015 | 24.56 | 25.21 | 24.41 | 24.91 | 2,215,505 | +0.51(+2.09%) |
Oct 02, 2015 | 24.67 | 24.95 | 24.06 | 24.40 | 3,897,554 | -0.56(-2.26%) |