Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.14 | 29.09 | 29.09 | 29.09 | 988,971 | -0.13(-0.43%) |
Dec 30, 2015 | 29.35 | 29.67 | 29.21 | 29.22 | 1,007,608 | -0.15(-0.52%) |
Dec 29, 2015 | 29.19 | 29.41 | 29.13 | 29.37 | 816,893 | +0.25(+0.87%) |
Dec 28, 2015 | 29.06 | 29.19 | 28.78 | 29.12 | 801,275 | -0.01(-0.03%) |
Dec 24, 2015 | 29.18 | 29.13 | 29.13 | 29.13 | 394,169 | -0.10(-0.34%) |
Dec 23, 2015 | 29.02 | 29.28 | 28.84 | 29.23 | 1,849,301 | +0.28(+0.97%) |
Dec 22, 2015 | 29.05 | 29.16 | 28.64 | 28.95 | 1,492,706 | -0.07(-0.25%) |
Dec 21, 2015 | 29.09 | 29.50 | 28.81 | 29.02 | 1,572,764 | +0.00(+0.00%) |
Dec 18, 2015 | 29.40 | 29.40 | 28.87 | 29.02 | 2,947,676 | -0.28(-0.95%) |
Dec 17, 2015 | 29.56 | 31.63 | 29.04 | 29.30 | 1,565,834 | -0.17(-0.58%) |
Dec 16, 2015 | 29.73 | 29.77 | 29.04 | 29.47 | 2,010,565 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.88 | 29.45 | 29.57 | 1,493,822 | +0.18(+0.61%) |
Dec 14, 2015 | 29.43 | 29.83 | 29.02 | 29.39 | 2,542,819 | +0.04(+0.12%) |
Dec 11, 2015 | 29.94 | 29.96 | 29.26 | 29.36 | 1,406,237 | -0.90(-2.98%) |
Dec 10, 2015 | 30.32 | 30.38 | 30.13 | 30.26 | 1,538,596 | +0.02(+0.06%) |
Dec 09, 2015 | 30.26 | 30.51 | 30.03 | 30.24 | 2,209,356 | -0.15(-0.50%) |
Dec 08, 2015 | 30.22 | 30.62 | 30.00 | 30.39 | 1,416,839 | -0.20(-0.65%) |
Dec 07, 2015 | 30.74 | 30.82 | 30.41 | 30.59 | 2,601,466 | -0.11(-0.35%) |
Dec 04, 2015 | 30.30 | 30.86 | 30.16 | 30.70 | 2,720,684 | +0.51(+1.67%) |
Dec 03, 2015 | 30.66 | 30.86 | 30.09 | 30.19 | 3,629,314 | -0.24(-0.80%) |
Dec 02, 2015 | 29.98 | 30.56 | 29.69 | 30.44 | 6,498,741 | +0.78(+2.62%) |
Dec 01, 2015 | 29.85 | 30.23 | 29.48 | 29.66 | 4,018,625 | +0.23(+0.80%) |
Nov 30, 2015 | 29.95 | 30.09 | 29.40 | 29.43 | 3,388,508 | -0.53(-1.78%) |
Nov 27, 2015 | 29.75 | 30.19 | 29.63 | 29.96 | 1,863,363 | +0.24(+0.82%) |
Nov 25, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 1,797,152 | +0.03(+0.11%) |
Nov 24, 2015 | 29.56 | 29.96 | 29.28 | 29.69 | 2,597,812 | -0.06(-0.21%) |
Nov 23, 2015 | 29.63 | 30.02 | 29.63 | 29.75 | 3,542,796 | +0.38(+1.29%) |
Nov 20, 2015 | 29.19 | 29.96 | 29.11 | 29.37 | 5,842,620 | +0.28(+0.96%) |
Nov 19, 2015 | 29.43 | 29.46 | 28.88 | 29.09 | 6,184,041 | -0.27(-0.92%) |
Nov 18, 2015 | 27.66 | 29.37 | 27.39 | 29.36 | 7,790,857 | +2.72(+10.20%) |
Nov 17, 2015 | 26.75 | 27.19 | 26.37 | 26.64 | 4,485,845 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.75 | 26.41 | 26.60 | 2,293,551 | +0.00(+0.00%) |
Nov 13, 2015 | 27.14 | 27.18 | 26.52 | 26.60 | 2,666,207 | -0.66(-2.41%) |
Nov 12, 2015 | 27.53 | 27.72 | 27.03 | 27.26 | 2,034,729 | -0.43(-1.56%) |
Nov 11, 2015 | 27.41 | 27.74 | 27.17 | 27.69 | 1,615,632 | +0.38(+1.38%) |
Nov 10, 2015 | 27.17 | 27.33 | 26.99 | 27.31 | 984,696 | +0.05(+0.17%) |
Nov 09, 2015 | 27.36 | 27.36 | 26.99 | 27.27 | 2,436,871 | -0.17(-0.62%) |
Nov 06, 2015 | 27.92 | 27.92 | 27.16 | 27.44 | 811,110 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.84 | 27.11 | 27.44 | 1,446,690 | +0.00(+0.00%) |
Nov 04, 2015 | 27.86 | 27.89 | 27.42 | 27.44 | 2,027,141 | -0.43(-1.55%) |
Nov 03, 2015 | 27.26 | 27.88 | 27.26 | 27.87 | 1,632,034 | +0.56(+2.04%) |
Nov 02, 2015 | 27.40 | 27.41 | 27.15 | 27.31 | 1,675,388 | +0.01(+0.03%) |
Oct 30, 2015 | 27.70 | 27.72 | 27.31 | 27.30 | 2,599,919 | -0.45(-1.62%) |
Oct 29, 2015 | 28.01 | 28.06 | 27.63 | 27.75 | 1,106,311 | -0.23(-0.84%) |
Oct 28, 2015 | 28.08 | 28.21 | 27.59 | 27.99 | 1,630,216 | +0.06(+0.23%) |
Oct 27, 2015 | 27.95 | 28.16 | 27.65 | 27.92 | 879,826 | -0.03(-0.10%) |
Oct 26, 2015 | 27.72 | 28.04 | 27.59 | 27.95 | 1,782,326 | +0.22(+0.78%) |
Oct 23, 2015 | 27.83 | 27.97 | 27.59 | 27.73 | 1,238,640 | +0.10(+0.36%) |
Oct 22, 2015 | 27.81 | 28.09 | 27.59 | 27.63 | 1,640,140 | +0.11(+0.39%) |
Oct 21, 2015 | 28.03 | 28.03 | 27.44 | 27.53 | 900,748 | -0.44(-1.58%) |
Oct 20, 2015 | 28.07 | 28.25 | 27.93 | 27.97 | 1,831,610 | -0.11(-0.38%) |
Oct 19, 2015 | 27.99 | 28.22 | 27.59 | 28.07 | 2,064,209 | +0.05(+0.19%) |
Oct 16, 2015 | 27.63 | 28.07 | 27.49 | 28.02 | 1,420,214 | +0.48(+1.73%) |
Oct 15, 2015 | 27.28 | 27.64 | 27.01 | 27.54 | 1,494,950 | +0.41(+1.53%) |
Oct 14, 2015 | 27.48 | 27.88 | 27.00 | 27.13 | 1,707,152 | -0.32(-1.18%) |
Oct 13, 2015 | 27.73 | 27.86 | 27.43 | 27.45 | 1,367,600 | -0.39(-1.39%) |
Oct 12, 2015 | 27.81 | 27.99 | 27.75 | 27.84 | 1,371,770 | +0.05(+0.19%) |
Oct 09, 2015 | 27.83 | 28.09 | 27.75 | 27.79 | 1,348,240 | -0.03(-0.10%) |
Oct 08, 2015 | 27.66 | 27.90 | 27.53 | 27.81 | 2,467,645 | -0.02(-0.06%) |
Oct 07, 2015 | 27.35 | 27.90 | 27.09 | 27.83 | 2,710,046 | +0.48(+1.74%) |
Oct 06, 2015 | 27.82 | 27.82 | 27.20 | 27.36 | 1,137,823 | -0.54(-1.93%) |
Oct 05, 2015 | 27.93 | 28.03 | 27.50 | 27.90 | 1,855,651 | +0.16(+0.58%) |
Oct 02, 2015 | 26.81 | 27.81 | 26.55 | 27.73 | 2,210,845 | +0.71(+2.63%) |