Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,457,997 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.06 | 26.14 | 26.91 | 8,597,899 | -0.19(-0.69%) |
Dec 29, 2015 | 27.73 | 27.99 | 26.86 | 27.10 | 8,477,375 | -0.28(-1.02%) |
Dec 28, 2015 | 27.38 | 27.66 | 26.74 | 27.38 | 8,458,985 | -0.51(-1.84%) |
Dec 24, 2015 | 27.92 | 27.89 | 27.89 | 27.89 | 4,215,253 | -0.12(-0.42%) |
Dec 23, 2015 | 27.43 | 28.01 | 26.86 | 28.01 | 13,899,489 | +1.52(+5.73%) |
Dec 22, 2015 | 25.42 | 27.05 | 25.30 | 26.49 | 11,771,526 | +1.05(+4.13%) |
Dec 21, 2015 | 24.25 | 25.44 | 24.06 | 25.44 | 11,127,590 | +1.05(+4.31%) |
Dec 18, 2015 | 24.04 | 24.69 | 23.94 | 24.39 | 14,508,979 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.62 | 24.20 | 10,332,234 | -0.61(-2.45%) |
Dec 16, 2015 | 23.90 | 25.02 | 23.55 | 24.81 | 11,186,291 | +1.03(+4.32%) |
Dec 15, 2015 | 23.62 | 24.01 | 23.15 | 23.78 | 9,823,009 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,422,594 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.83 | 24.06 | 10,298,796 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,333,037 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.54 | 14,018,599 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,529,992 | +0.70(+2.96%) |
Dec 07, 2015 | 24.67 | 24.86 | 22.89 | 23.71 | 19,721,342 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.49 | 12,491,223 | -0.96(-3.62%) |
Dec 03, 2015 | 27.59 | 27.78 | 26.36 | 26.44 | 8,470,004 | -1.03(-3.74%) |
Dec 02, 2015 | 27.94 | 28.14 | 27.19 | 27.47 | 8,302,748 | -0.75(-2.65%) |
Dec 01, 2015 | 28.62 | 28.83 | 27.94 | 28.22 | 5,873,811 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,833,913 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.11 | 28.34 | 28.64 | 1,367,045 | -0.14(-0.49%) |
Nov 25, 2015 | 28.76 | 28.78 | 28.78 | 28.78 | 3,262,957 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.90 | 4,859,306 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.97 | 28.27 | 28.45 | 4,756,933 | -0.21(-0.73%) |
Nov 20, 2015 | 29.32 | 29.48 | 28.43 | 28.66 | 4,802,295 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.18 | 29.39 | 6,324,447 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.28 | 29.43 | 29.88 | 3,765,922 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.54 | 29.62 | 4,899,192 | -0.51(-1.71%) |
Nov 16, 2015 | 29.04 | 30.16 | 28.92 | 30.13 | 6,081,483 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.27 | 29.02 | 4,789,592 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,300,538 | -0.86(-2.89%) |
Nov 11, 2015 | 30.49 | 30.63 | 29.62 | 29.95 | 4,302,715 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.72 | 30.28 | 30.46 | 4,293,568 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.13 | 30.30 | 30.44 | 4,353,931 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.58 | 30.81 | 3,123,874 | -0.53(-1.68%) |
Nov 05, 2015 | 31.38 | 31.86 | 30.87 | 31.33 | 2,829,755 | -0.27(-0.87%) |
Nov 04, 2015 | 32.18 | 32.34 | 31.03 | 31.61 | 7,214,474 | -0.57(-1.77%) |
Nov 03, 2015 | 31.63 | 32.34 | 31.51 | 32.18 | 6,558,731 | +0.75(+2.40%) |
Nov 02, 2015 | 30.94 | 31.81 | 30.85 | 31.42 | 3,085,206 | +0.39(+1.25%) |
Oct 30, 2015 | 30.83 | 31.54 | 30.17 | 31.03 | 2,238,008 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,186 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,139 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,907,630 | -0.46(-1.56%) |
Oct 26, 2015 | 30.08 | 30.13 | 29.34 | 29.37 | 2,695,290 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.83 | 29.94 | 30.10 | 2,078,169 | -0.25(-0.83%) |
Oct 22, 2015 | 30.83 | 31.03 | 30.01 | 30.35 | 3,990,042 | -0.75(-2.42%) |
Oct 21, 2015 | 31.63 | 31.86 | 31.10 | 31.10 | 2,258,441 | -0.53(-1.66%) |
Oct 20, 2015 | 31.63 | 31.90 | 31.33 | 31.63 | 3,302,593 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,196 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.18 | 31.77 | 32.06 | 3,852,813 | +0.18(+0.57%) |
Oct 15, 2015 | 31.45 | 31.88 | 31.08 | 31.88 | 2,467,790 | +0.46(+1.45%) |
Oct 14, 2015 | 31.29 | 31.54 | 30.83 | 31.42 | 3,164,947 | +0.07(+0.22%) |
Oct 13, 2015 | 31.54 | 31.90 | 31.35 | 31.35 | 3,665,914 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.61 | 31.86 | 2,308,466 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,333 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.36 | 31.56 | 32.22 | 2,702,545 | +0.21(+0.64%) |
Oct 07, 2015 | 31.93 | 32.09 | 31.51 | 32.02 | 3,736,359 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,503 | +0.00(+0.00%) |
Oct 05, 2015 | 30.83 | 31.81 | 30.78 | 31.58 | 3,982,910 | +0.94(+3.05%) |
Oct 02, 2015 | 29.32 | 30.83 | 29.14 | 30.65 | 5,575,098 | +0.94(+3.15%) |