Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.97 | 29.78 | 29.78 | 29.78 | 17,836,738 | -0.35(-1.18%) |
Dec 30, 2015 | 30.41 | 30.41 | 30.03 | 30.13 | 13,924,310 | -0.28(-0.93%) |
Dec 29, 2015 | 30.27 | 30.43 | 30.18 | 30.41 | 11,899,907 | +0.30(+0.98%) |
Dec 28, 2015 | 30.03 | 30.18 | 30.00 | 30.12 | 9,709,563 | +0.03(+0.09%) |
Dec 24, 2015 | 30.22 | 30.09 | 30.09 | 30.09 | 6,643,470 | -0.15(-0.51%) |
Dec 23, 2015 | 29.96 | 30.28 | 29.89 | 30.25 | 19,691,066 | +0.39(+1.32%) |
Dec 22, 2015 | 29.76 | 29.93 | 29.54 | 29.85 | 17,356,336 | +0.28(+0.96%) |
Dec 21, 2015 | 29.46 | 29.58 | 29.33 | 29.57 | 16,081,709 | +0.22(+0.75%) |
Dec 18, 2015 | 29.57 | 29.66 | 29.35 | 29.35 | 49,105,480 | -0.35(-1.17%) |
Dec 17, 2015 | 29.95 | 30.08 | 29.65 | 29.70 | 24,072,772 | -0.26(-0.88%) |
Dec 16, 2015 | 29.59 | 30.00 | 29.44 | 29.96 | 29,172,372 | +0.62(+2.11%) |
Dec 15, 2015 | 29.33 | 29.54 | 29.12 | 29.34 | 25,988,722 | +0.06(+0.22%) |
Dec 14, 2015 | 28.89 | 29.31 | 28.78 | 29.28 | 25,954,470 | +0.41(+1.41%) |
Dec 11, 2015 | 29.20 | 29.22 | 28.82 | 28.87 | 25,583,990 | -0.32(-1.10%) |
Dec 10, 2015 | 29.29 | 29.41 | 29.12 | 29.20 | 16,147,018 | -0.03(-0.09%) |
Dec 09, 2015 | 29.36 | 29.72 | 29.07 | 29.22 | 20,905,516 | -0.22(-0.74%) |
Dec 08, 2015 | 29.42 | 29.63 | 29.27 | 29.44 | 21,382,972 | -0.23(-0.78%) |
Dec 07, 2015 | 29.29 | 29.71 | 29.28 | 29.67 | 20,476,814 | +0.23(+0.77%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.80 | 29.45 | 21,977,634 | +0.74(+2.58%) |
Dec 03, 2015 | 28.91 | 29.02 | 28.56 | 28.71 | 26,508,680 | -0.23(-0.80%) |
Dec 02, 2015 | 29.28 | 29.35 | 28.91 | 28.94 | 18,875,904 | -0.43(-1.45%) |
Dec 01, 2015 | 29.32 | 29.56 | 29.20 | 29.36 | 16,422,612 | +0.08(+0.29%) |
Nov 30, 2015 | 29.15 | 29.40 | 28.96 | 29.28 | 30,099,244 | +0.14(+0.49%) |
Nov 27, 2015 | 28.89 | 29.24 | 28.88 | 29.14 | 6,377,064 | +0.20(+0.69%) |
Nov 25, 2015 | 29.06 | 28.94 | 28.94 | 28.94 | 10,887,319 | -0.17(-0.60%) |
Nov 24, 2015 | 28.83 | 29.21 | 28.78 | 29.11 | 17,272,518 | +0.13(+0.44%) |
Nov 23, 2015 | 29.19 | 29.31 | 28.95 | 28.98 | 15,971,163 | -0.26(-0.88%) |
Nov 20, 2015 | 29.61 | 29.63 | 29.20 | 29.24 | 18,983,568 | -0.24(-0.81%) |
Nov 19, 2015 | 29.27 | 29.55 | 29.22 | 29.48 | 14,467,456 | +0.24(+0.84%) |
Nov 18, 2015 | 29.04 | 29.27 | 28.72 | 29.23 | 21,070,674 | +0.19(+0.67%) |
Nov 17, 2015 | 29.00 | 29.20 | 28.95 | 29.04 | 16,543,047 | +0.03(+0.09%) |
Nov 16, 2015 | 28.51 | 29.03 | 28.47 | 29.02 | 15,663,519 | +0.52(+1.83%) |
Nov 13, 2015 | 28.82 | 28.98 | 28.49 | 28.49 | 19,582,548 | -0.39(-1.34%) |
Nov 12, 2015 | 29.00 | 29.05 | 28.84 | 28.88 | 17,156,976 | -0.32(-1.08%) |
Nov 11, 2015 | 29.22 | 29.34 | 29.07 | 29.20 | 12,268,214 | +0.14(+0.49%) |
Nov 10, 2015 | 29.16 | 29.20 | 28.86 | 29.05 | 15,516,965 | -0.13(-0.44%) |
Nov 09, 2015 | 29.33 | 29.34 | 29.01 | 29.18 | 16,657,635 | -0.31(-1.05%) |
Nov 06, 2015 | 29.63 | 29.65 | 29.18 | 29.49 | 21,955,700 | -0.27(-0.91%) |
Nov 05, 2015 | 29.76 | 29.91 | 29.70 | 29.76 | 18,075,736 | +0.04(+0.13%) |
Nov 04, 2015 | 30.01 | 30.05 | 29.66 | 29.72 | 15,059,864 | -0.20(-0.67%) |
Nov 03, 2015 | 30.09 | 30.11 | 29.75 | 29.92 | 18,472,898 | -0.21(-0.71%) |
Nov 02, 2015 | 30.29 | 30.33 | 29.97 | 30.14 | 18,144,304 | -0.06(-0.21%) |
Oct 30, 2015 | 29.91 | 30.27 | 29.81 | 30.20 | 22,900,696 | +0.31(+1.03%) |
Oct 29, 2015 | 29.95 | 30.00 | 29.63 | 29.89 | 12,266,373 | -0.05(-0.17%) |
Oct 28, 2015 | 29.92 | 30.15 | 29.67 | 29.94 | 17,768,988 | +0.20(+0.67%) |
Oct 27, 2015 | 29.76 | 29.83 | 29.64 | 29.74 | 14,808,898 | -0.12(-0.41%) |
Oct 26, 2015 | 29.84 | 29.99 | 29.73 | 29.87 | 16,766,627 | +0.13(+0.43%) |
Oct 23, 2015 | 29.72 | 29.85 | 29.60 | 29.74 | 20,621,710 | +0.17(+0.59%) |
Oct 22, 2015 | 28.98 | 29.57 | 28.98 | 29.56 | 23,871,062 | +0.66(+2.30%) |
Oct 21, 2015 | 29.27 | 29.45 | 28.80 | 28.90 | 26,549,984 | -0.24(-0.84%) |
Oct 20, 2015 | 28.94 | 29.51 | 28.85 | 29.14 | 30,652,850 | +0.35(+1.21%) |
Oct 19, 2015 | 28.66 | 28.87 | 28.51 | 28.80 | 27,231,504 | +0.00(+0.00%) |
Oct 16, 2015 | 28.94 | 28.97 | 28.64 | 28.80 | 24,247,470 | +0.02(+0.07%) |
Oct 15, 2015 | 28.50 | 28.80 | 28.38 | 28.78 | 18,274,482 | +0.44(+1.55%) |
Oct 14, 2015 | 28.51 | 28.69 | 28.30 | 28.34 | 30,360,698 | -0.24(-0.83%) |
Oct 13, 2015 | 28.44 | 28.67 | 28.44 | 28.58 | 17,953,566 | +0.04(+0.14%) |
Oct 12, 2015 | 28.46 | 28.55 | 28.35 | 28.54 | 15,346,570 | +0.09(+0.32%) |
Oct 09, 2015 | 28.53 | 28.68 | 28.35 | 28.45 | 18,597,764 | -0.05(-0.16%) |
Oct 08, 2015 | 28.14 | 28.55 | 28.06 | 28.49 | 15,956,187 | +0.24(+0.87%) |
Oct 07, 2015 | 28.20 | 28.34 | 28.00 | 28.25 | 18,589,726 | +0.23(+0.82%) |
Oct 06, 2015 | 27.98 | 28.26 | 27.97 | 28.02 | 23,716,126 | +0.04(+0.14%) |
Oct 05, 2015 | 27.50 | 28.00 | 27.50 | 27.98 | 22,775,818 | +0.74(+2.71%) |
Oct 02, 2015 | 27.06 | 27.28 | 26.84 | 27.24 | 35,122,576 | -0.08(-0.28%) |