Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.29 | 29.00 | 29.00 | 29.00 | 801,971 | -0.40(-1.36%) |
Dec 30, 2015 | 29.66 | 29.72 | 29.38 | 29.40 | 1,203,582 | -0.27(-0.90%) |
Dec 29, 2015 | 29.51 | 29.81 | 29.42 | 29.67 | 615,934 | +0.34(+1.17%) |
Dec 28, 2015 | 29.31 | 29.33 | 29.04 | 29.33 | 354,047 | -0.12(-0.39%) |
Dec 24, 2015 | 29.30 | 29.45 | 29.45 | 29.45 | 523,186 | +0.08(+0.26%) |
Dec 23, 2015 | 29.20 | 29.40 | 29.16 | 29.37 | 1,334,132 | +0.20(+0.70%) |
Dec 22, 2015 | 29.21 | 29.26 | 28.94 | 29.17 | 823,053 | +0.05(+0.16%) |
Dec 21, 2015 | 28.81 | 29.15 | 28.79 | 29.12 | 984,735 | +0.49(+1.71%) |
Dec 18, 2015 | 28.79 | 28.88 | 28.57 | 28.63 | 2,002,108 | -0.34(-1.16%) |
Dec 17, 2015 | 29.54 | 29.61 | 28.94 | 28.97 | 1,100,246 | -0.40(-1.37%) |
Dec 16, 2015 | 29.33 | 29.43 | 28.91 | 29.37 | 1,296,826 | +0.22(+0.75%) |
Dec 15, 2015 | 28.94 | 29.26 | 28.84 | 29.15 | 1,574,627 | +0.43(+1.51%) |
Dec 14, 2015 | 28.89 | 29.00 | 28.43 | 28.72 | 2,674,567 | -0.19(-0.65%) |
Dec 11, 2015 | 29.16 | 29.26 | 28.86 | 28.91 | 2,296,013 | -0.55(-1.87%) |
Dec 10, 2015 | 29.29 | 29.70 | 29.27 | 29.46 | 1,164,852 | +0.14(+0.48%) |
Dec 09, 2015 | 29.70 | 29.73 | 29.17 | 29.31 | 1,410,158 | -0.39(-1.30%) |
Dec 08, 2015 | 29.56 | 29.79 | 29.42 | 29.70 | 1,662,820 | -0.25(-0.85%) |
Dec 07, 2015 | 30.18 | 30.18 | 29.89 | 29.96 | 1,552,070 | -0.25(-0.81%) |
Dec 04, 2015 | 29.66 | 30.28 | 29.61 | 30.20 | 1,296,628 | +0.51(+1.73%) |
Dec 03, 2015 | 30.27 | 30.30 | 29.54 | 29.69 | 1,909,310 | -0.18(-0.60%) |
Dec 02, 2015 | 30.12 | 30.20 | 29.81 | 29.87 | 1,032,280 | -0.14(-0.47%) |
Dec 01, 2015 | 29.74 | 30.01 | 29.68 | 30.01 | 1,789,059 | +0.46(+1.55%) |
Nov 30, 2015 | 29.28 | 29.64 | 29.27 | 29.55 | 1,172,664 | +0.32(+1.08%) |
Nov 27, 2015 | 29.13 | 29.35 | 29.13 | 29.24 | 608,128 | +0.13(+0.43%) |
Nov 25, 2015 | 29.09 | 29.11 | 29.11 | 29.11 | 477,679 | +0.04(+0.14%) |
Nov 24, 2015 | 28.67 | 29.13 | 28.55 | 29.07 | 1,732,466 | +0.34(+1.18%) |
Nov 23, 2015 | 29.03 | 29.03 | 28.69 | 28.73 | 1,208,361 | -0.35(-1.20%) |
Nov 20, 2015 | 29.11 | 29.24 | 29.01 | 29.08 | 618,044 | +0.09(+0.32%) |
Nov 19, 2015 | 28.99 | 29.25 | 28.83 | 28.99 | 1,206,991 | +0.07(+0.23%) |
Nov 18, 2015 | 28.68 | 28.95 | 28.48 | 28.92 | 2,340,185 | +0.28(+0.99%) |
Nov 17, 2015 | 28.48 | 28.86 | 28.44 | 28.63 | 2,119,805 | +0.19(+0.67%) |
Nov 16, 2015 | 28.08 | 28.46 | 28.08 | 28.44 | 1,884,719 | +0.35(+1.23%) |
Nov 13, 2015 | 28.34 | 28.45 | 27.99 | 28.10 | 1,537,947 | -0.25(-0.90%) |
Nov 12, 2015 | 28.57 | 28.75 | 28.35 | 28.35 | 2,499,775 | -0.37(-1.29%) |
Nov 11, 2015 | 28.77 | 29.03 | 28.70 | 28.72 | 1,660,737 | +0.02(+0.08%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.61 | 28.70 | 2,601,762 | -0.53(-1.82%) |
Nov 09, 2015 | 29.45 | 29.45 | 29.08 | 29.23 | 1,882,422 | -0.29(-0.97%) |
Nov 06, 2015 | 29.00 | 29.53 | 28.95 | 29.52 | 1,977,325 | +0.76(+2.65%) |
Nov 05, 2015 | 29.24 | 29.29 | 28.72 | 28.76 | 2,171,745 | -0.62(-2.10%) |
Nov 04, 2015 | 29.32 | 29.44 | 29.17 | 29.38 | 1,521,118 | +0.08(+0.29%) |
Nov 03, 2015 | 29.05 | 29.41 | 29.05 | 29.29 | 1,060,488 | +0.15(+0.52%) |
Nov 02, 2015 | 28.96 | 29.18 | 28.93 | 29.14 | 1,159,703 | +0.25(+0.88%) |
Oct 30, 2015 | 28.77 | 28.99 | 28.71 | 28.89 | 1,555,585 | +0.23(+0.80%) |
Oct 29, 2015 | 28.88 | 28.96 | 28.57 | 28.66 | 2,015,400 | -0.79(-2.68%) |
Oct 28, 2015 | 29.22 | 29.52 | 29.10 | 29.45 | 3,417,775 | +0.43(+1.48%) |
Oct 27, 2015 | 29.01 | 29.22 | 28.94 | 29.02 | 3,274,273 | -0.25(-0.87%) |
Oct 26, 2015 | 29.67 | 29.67 | 29.13 | 29.27 | 3,206,555 | -0.54(-1.80%) |
Oct 23, 2015 | 29.71 | 29.89 | 29.41 | 29.81 | 3,306,065 | +0.36(+1.22%) |
Oct 22, 2015 | 28.93 | 29.50 | 28.87 | 29.45 | 2,478,926 | +0.99(+3.47%) |
Oct 21, 2015 | 28.70 | 29.00 | 28.45 | 28.46 | 1,632,376 | +0.04(+0.15%) |
Oct 20, 2015 | 28.44 | 28.51 | 28.26 | 28.42 | 1,030,129 | -0.03(-0.09%) |
Oct 19, 2015 | 28.37 | 28.64 | 28.23 | 28.45 | 1,435,068 | -0.01(-0.03%) |
Oct 16, 2015 | 28.41 | 28.49 | 28.22 | 28.46 | 1,473,967 | +0.06(+0.23%) |
Oct 15, 2015 | 28.33 | 28.61 | 28.15 | 28.39 | 2,317,997 | +0.26(+0.94%) |
Oct 14, 2015 | 27.28 | 28.37 | 27.21 | 28.13 | 3,529,501 | +0.99(+3.64%) |
Oct 13, 2015 | 27.29 | 27.44 | 27.11 | 27.14 | 1,485,951 | -0.34(-1.23%) |
Oct 12, 2015 | 27.45 | 27.54 | 27.33 | 27.48 | 2,048,252 | +0.00(+0.00%) |
Oct 09, 2015 | 27.70 | 27.74 | 27.31 | 27.48 | 1,437,123 | -0.17(-0.62%) |
Oct 08, 2015 | 27.45 | 27.70 | 27.22 | 27.65 | 1,901,635 | +0.18(+0.66%) |
Oct 07, 2015 | 27.34 | 27.64 | 27.01 | 27.47 | 2,060,391 | +0.36(+1.32%) |
Oct 06, 2015 | 26.97 | 27.18 | 26.63 | 27.11 | 3,209,109 | +0.09(+0.32%) |
Oct 05, 2015 | 26.77 | 27.15 | 26.68 | 27.02 | 2,591,873 | +0.52(+1.95%) |
Oct 02, 2015 | 25.62 | 26.52 | 25.61 | 26.51 | 2,113,667 | +0.54(+2.09%) |