Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.21 | 31.19 | 31.19 | 31.19 | 4,242,260 | -0.24(-0.76%) |
Dec 30, 2015 | 31.28 | 32.01 | 31.26 | 31.43 | 5,620,841 | -0.45(-1.41%) |
Dec 29, 2015 | 32.20 | 32.50 | 31.59 | 31.88 | 4,233,104 | +0.37(+1.18%) |
Dec 28, 2015 | 31.36 | 31.77 | 31.14 | 31.51 | 5,148,574 | -0.62(-1.92%) |
Dec 24, 2015 | 32.31 | 32.12 | 32.12 | 32.12 | 2,291,927 | +0.06(+0.20%) |
Dec 23, 2015 | 30.77 | 32.13 | 30.53 | 32.06 | 6,662,259 | +2.06(+6.85%) |
Dec 22, 2015 | 30.10 | 30.54 | 29.71 | 30.01 | 8,213,153 | +0.18(+0.59%) |
Dec 21, 2015 | 29.93 | 30.21 | 29.45 | 29.83 | 6,309,488 | -0.11(-0.38%) |
Dec 18, 2015 | 30.02 | 30.72 | 29.85 | 29.94 | 8,527,146 | -0.18(-0.61%) |
Dec 17, 2015 | 31.35 | 31.69 | 29.95 | 30.13 | 11,507,486 | -1.30(-4.13%) |
Dec 16, 2015 | 31.50 | 31.87 | 31.04 | 31.42 | 7,264,959 | -0.33(-1.04%) |
Dec 15, 2015 | 30.69 | 31.82 | 30.69 | 31.75 | 7,348,671 | +1.25(+4.09%) |
Dec 14, 2015 | 29.81 | 30.99 | 29.21 | 30.50 | 7,795,483 | +0.40(+1.33%) |
Dec 11, 2015 | 31.74 | 31.92 | 29.94 | 30.10 | 8,798,286 | -2.29(-7.08%) |
Dec 10, 2015 | 31.28 | 32.64 | 31.14 | 32.40 | 6,537,633 | +0.87(+2.76%) |
Dec 09, 2015 | 31.58 | 32.26 | 31.23 | 31.53 | 6,393,017 | +0.06(+0.18%) |
Dec 08, 2015 | 30.46 | 31.79 | 30.10 | 31.47 | 7,891,706 | +0.46(+1.47%) |
Dec 07, 2015 | 31.37 | 31.63 | 30.58 | 31.02 | 10,142,222 | -1.10(-3.43%) |
Dec 04, 2015 | 31.54 | 32.29 | 30.69 | 32.12 | 6,063,320 | +0.02(+0.07%) |
Dec 03, 2015 | 33.49 | 33.74 | 31.96 | 32.10 | 7,132,872 | -1.09(-3.30%) |
Dec 02, 2015 | 34.21 | 34.57 | 32.97 | 33.19 | 5,044,533 | -1.28(-3.72%) |
Dec 01, 2015 | 34.61 | 34.88 | 34.11 | 34.47 | 3,702,914 | -0.02(-0.06%) |
Nov 30, 2015 | 34.90 | 35.06 | 34.26 | 34.50 | 4,807,992 | -0.17(-0.49%) |
Nov 27, 2015 | 34.86 | 35.20 | 34.52 | 34.66 | 1,878,232 | -0.65(-1.85%) |
Nov 25, 2015 | 35.37 | 35.32 | 35.32 | 35.32 | 3,501,190 | -0.39(-1.10%) |
Nov 24, 2015 | 34.47 | 36.08 | 34.43 | 35.71 | 6,678,178 | +1.44(+4.22%) |
Nov 23, 2015 | 34.26 | 34.77 | 33.93 | 34.26 | 4,333,350 | -0.18(-0.51%) |
Nov 20, 2015 | 34.82 | 35.07 | 34.24 | 34.44 | 3,590,640 | -0.31(-0.89%) |
Nov 19, 2015 | 34.83 | 35.07 | 34.01 | 34.75 | 4,269,194 | -0.39(-1.12%) |
Nov 18, 2015 | 35.42 | 35.85 | 34.15 | 35.14 | 5,217,199 | +0.27(+0.78%) |
Nov 17, 2015 | 35.23 | 35.64 | 34.56 | 34.87 | 4,866,522 | -0.55(-1.54%) |
Nov 16, 2015 | 34.44 | 35.42 | 33.86 | 35.41 | 5,410,433 | +1.07(+3.10%) |
Nov 13, 2015 | 34.24 | 34.97 | 33.65 | 34.35 | 6,035,371 | +0.05(+0.14%) |
Nov 12, 2015 | 33.89 | 35.11 | 33.18 | 34.30 | 8,905,827 | -0.35(-1.01%) |
Nov 11, 2015 | 35.07 | 36.33 | 34.25 | 34.65 | 11,133,056 | -2.74(-7.33%) |
Nov 10, 2015 | 37.72 | 39.50 | 36.38 | 37.39 | 15,161,667 | -0.44(-1.17%) |
Nov 09, 2015 | 37.53 | 38.59 | 36.50 | 37.83 | 21,579,494 | +4.40(+13.15%) |
Nov 06, 2015 | 34.29 | 34.60 | 32.89 | 33.44 | 7,135,774 | -1.12(-3.25%) |
Nov 05, 2015 | 33.90 | 35.73 | 33.72 | 34.56 | 7,416,783 | -0.08(-0.24%) |
Nov 04, 2015 | 35.12 | 35.53 | 34.13 | 34.64 | 8,824,527 | -0.34(-0.96%) |
Nov 03, 2015 | 33.93 | 35.21 | 33.86 | 34.98 | 8,093,365 | +1.35(+4.03%) |
Nov 02, 2015 | 32.78 | 33.76 | 32.65 | 33.63 | 6,101,930 | +0.57(+1.72%) |
Oct 30, 2015 | 32.86 | 33.53 | 32.42 | 33.06 | 6,423,233 | +0.39(+1.18%) |
Oct 29, 2015 | 32.06 | 33.28 | 31.97 | 32.67 | 5,458,195 | +0.37(+1.15%) |
Oct 28, 2015 | 31.02 | 32.70 | 30.69 | 32.30 | 5,678,836 | +1.34(+4.33%) |
Oct 27, 2015 | 31.15 | 31.15 | 29.91 | 30.96 | 8,893,243 | -0.87(-2.73%) |
Oct 26, 2015 | 32.51 | 32.58 | 31.70 | 31.83 | 5,055,655 | -0.78(-2.39%) |
Oct 23, 2015 | 31.94 | 32.82 | 31.63 | 32.61 | 5,031,025 | +0.36(+1.13%) |
Oct 22, 2015 | 31.85 | 32.50 | 31.50 | 32.24 | 5,062,287 | +0.62(+1.97%) |
Oct 21, 2015 | 32.05 | 32.31 | 31.55 | 31.62 | 5,872,956 | -0.59(-1.83%) |
Oct 20, 2015 | 31.61 | 32.40 | 31.44 | 32.21 | 4,134,714 | +0.76(+2.43%) |
Oct 19, 2015 | 31.78 | 31.83 | 31.22 | 31.44 | 6,966,437 | -0.83(-2.56%) |
Oct 16, 2015 | 32.58 | 32.67 | 31.85 | 32.27 | 5,460,141 | -0.16(-0.49%) |
Oct 15, 2015 | 31.53 | 32.50 | 31.38 | 32.43 | 6,137,199 | +0.74(+2.32%) |
Oct 14, 2015 | 30.88 | 31.88 | 30.65 | 31.69 | 5,321,067 | +0.76(+2.47%) |
Oct 13, 2015 | 30.81 | 31.31 | 30.26 | 30.93 | 7,611,962 | -0.25(-0.80%) |
Oct 12, 2015 | 32.30 | 32.30 | 30.76 | 31.18 | 6,497,634 | -1.05(-3.27%) |
Oct 09, 2015 | 32.92 | 33.02 | 31.89 | 32.24 | 6,036,943 | -0.47(-1.44%) |
Oct 08, 2015 | 31.81 | 33.04 | 31.68 | 32.71 | 7,693,707 | +0.85(+2.66%) |
Oct 07, 2015 | 32.44 | 33.28 | 30.83 | 31.86 | 8,806,131 | -0.13(-0.41%) |
Oct 06, 2015 | 30.58 | 32.12 | 30.49 | 31.99 | 9,142,869 | +1.48(+4.87%) |
Oct 05, 2015 | 29.90 | 30.80 | 29.71 | 30.51 | 7,063,523 | +0.95(+3.22%) |
Oct 02, 2015 | 27.19 | 29.70 | 27.12 | 29.56 | 8,543,274 | +2.00(+7.28%) |