Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.87 | 30.50 | 30.50 | 30.50 | 1,221,038 | -0.46(-1.49%) |
Dec 30, 2015 | 30.91 | 31.32 | 30.73 | 30.96 | 781,715 | +0.07(+0.21%) |
Dec 29, 2015 | 30.50 | 30.95 | 30.31 | 30.90 | 860,270 | +0.54(+1.77%) |
Dec 28, 2015 | 30.40 | 30.59 | 29.59 | 30.36 | 837,960 | -0.05(-0.16%) |
Dec 24, 2015 | 30.17 | 30.40 | 30.40 | 30.40 | 391,440 | +0.33(+1.10%) |
Dec 23, 2015 | 29.79 | 30.09 | 29.42 | 30.07 | 547,576 | +0.31(+1.05%) |
Dec 22, 2015 | 29.82 | 29.91 | 29.39 | 29.76 | 792,828 | +0.03(+0.10%) |
Dec 21, 2015 | 29.26 | 29.78 | 29.07 | 29.73 | 536,346 | +0.55(+1.88%) |
Dec 18, 2015 | 29.09 | 29.39 | 28.77 | 29.19 | 1,195,463 | +0.09(+0.32%) |
Dec 17, 2015 | 29.73 | 29.73 | 28.86 | 29.09 | 797,281 | -0.41(-1.38%) |
Dec 16, 2015 | 29.51 | 29.69 | 29.14 | 29.50 | 728,562 | +0.14(+0.48%) |
Dec 15, 2015 | 28.84 | 29.47 | 28.59 | 29.36 | 1,191,389 | +0.62(+2.15%) |
Dec 14, 2015 | 28.55 | 28.87 | 28.48 | 28.74 | 938,503 | +0.17(+0.58%) |
Dec 11, 2015 | 28.57 | 28.98 | 28.34 | 28.57 | 681,658 | -0.58(-1.98%) |
Dec 10, 2015 | 28.74 | 29.34 | 28.55 | 29.15 | 1,511,059 | +0.15(+0.52%) |
Dec 09, 2015 | 28.00 | 29.08 | 27.99 | 29.00 | 1,949,731 | +0.86(+3.05%) |
Dec 08, 2015 | 27.40 | 28.26 | 27.21 | 28.14 | 767,505 | +0.54(+1.95%) |
Dec 07, 2015 | 27.14 | 27.83 | 26.82 | 27.60 | 697,430 | +0.49(+1.81%) |
Dec 04, 2015 | 27.05 | 27.77 | 26.81 | 27.11 | 1,183,635 | +0.34(+1.27%) |
Dec 03, 2015 | 28.04 | 28.16 | 26.46 | 26.77 | 1,635,482 | -1.31(-4.67%) |
Dec 02, 2015 | 27.11 | 28.21 | 26.90 | 28.08 | 901,390 | +0.88(+3.23%) |
Dec 01, 2015 | 27.59 | 27.70 | 27.08 | 27.20 | 1,217,786 | -0.23(-0.83%) |
Nov 30, 2015 | 27.34 | 27.52 | 27.09 | 27.43 | 699,189 | +0.10(+0.38%) |
Nov 27, 2015 | 27.37 | 27.54 | 27.05 | 27.33 | 278,630 | +0.01(+0.05%) |
Nov 25, 2015 | 26.91 | 27.31 | 27.31 | 27.31 | 597,065 | +0.43(+1.60%) |
Nov 24, 2015 | 26.70 | 26.90 | 26.29 | 26.88 | 590,425 | -0.08(-0.28%) |
Nov 23, 2015 | 26.15 | 27.05 | 26.03 | 26.96 | 816,489 | +0.86(+3.29%) |
Nov 20, 2015 | 25.73 | 26.22 | 25.68 | 26.10 | 475,708 | +0.34(+1.32%) |
Nov 19, 2015 | 25.96 | 26.08 | 25.67 | 25.76 | 780,845 | -0.14(-0.55%) |
Nov 18, 2015 | 25.45 | 25.94 | 25.26 | 25.90 | 587,492 | +0.45(+1.78%) |
Nov 17, 2015 | 26.08 | 26.48 | 25.41 | 25.45 | 665,519 | -0.52(-2.00%) |
Nov 16, 2015 | 25.39 | 26.39 | 25.25 | 25.97 | 1,019,581 | +0.50(+1.96%) |
Nov 13, 2015 | 25.85 | 26.00 | 25.26 | 25.47 | 750,318 | -0.52(-2.00%) |
Nov 12, 2015 | 26.52 | 26.79 | 25.97 | 25.99 | 649,482 | -0.79(-2.96%) |
Nov 11, 2015 | 26.41 | 27.09 | 26.21 | 26.78 | 821,422 | +0.47(+1.79%) |
Nov 10, 2015 | 26.25 | 26.76 | 25.89 | 26.31 | 755,165 | +0.04(+0.14%) |
Nov 09, 2015 | 27.09 | 27.18 | 25.71 | 26.27 | 1,266,740 | -0.69(-2.56%) |
Nov 06, 2015 | 26.21 | 27.44 | 25.90 | 26.96 | 2,407,031 | +0.59(+2.22%) |
Nov 05, 2015 | 26.99 | 27.07 | 26.06 | 26.37 | 856,558 | -0.55(-2.06%) |
Nov 04, 2015 | 27.40 | 27.46 | 26.87 | 26.93 | 855,254 | -0.31(-1.14%) |
Nov 03, 2015 | 27.46 | 27.79 | 27.19 | 27.24 | 808,572 | -0.28(-1.03%) |
Nov 02, 2015 | 26.72 | 27.91 | 26.72 | 27.52 | 1,397,823 | +0.69(+2.56%) |
Oct 30, 2015 | 27.46 | 28.08 | 26.81 | 26.83 | 1,266,287 | -0.55(-2.03%) |
Oct 29, 2015 | 27.86 | 28.09 | 27.35 | 27.39 | 875,185 | -0.75(-2.67%) |
Oct 28, 2015 | 27.27 | 28.20 | 27.22 | 28.14 | 1,222,951 | +1.06(+3.92%) |
Oct 27, 2015 | 27.32 | 27.76 | 26.89 | 27.08 | 915,286 | -0.50(-1.81%) |
Oct 26, 2015 | 25.90 | 27.79 | 25.76 | 27.58 | 2,027,630 | +1.50(+5.73%) |
Oct 23, 2015 | 26.26 | 26.50 | 25.86 | 26.08 | 894,984 | +0.04(+0.14%) |
Oct 22, 2015 | 26.48 | 26.48 | 24.97 | 26.04 | 1,916,967 | -0.16(-0.61%) |
Oct 21, 2015 | 27.02 | 27.13 | 25.87 | 26.20 | 2,565,218 | -0.77(-2.86%) |
Oct 20, 2015 | 26.76 | 27.88 | 26.45 | 26.98 | 5,069,102 | +1.95(+7.78%) |
Oct 19, 2015 | 24.68 | 25.20 | 24.51 | 25.03 | 1,703,442 | +0.49(+1.99%) |
Oct 16, 2015 | 24.59 | 24.82 | 24.44 | 24.54 | 1,379,802 | +0.10(+0.42%) |
Oct 15, 2015 | 23.57 | 24.46 | 23.52 | 24.44 | 1,159,699 | +0.90(+3.84%) |
Oct 14, 2015 | 23.81 | 24.07 | 23.24 | 23.53 | 910,032 | -0.23(-0.95%) |
Oct 13, 2015 | 23.64 | 24.17 | 23.64 | 23.76 | 764,755 | +0.04(+0.16%) |
Oct 12, 2015 | 23.84 | 24.07 | 23.56 | 23.72 | 680,278 | -0.15(-0.63%) |
Oct 09, 2015 | 23.28 | 24.00 | 23.11 | 23.87 | 1,025,267 | +0.60(+2.59%) |
Oct 08, 2015 | 22.89 | 23.53 | 22.86 | 23.27 | 992,094 | +0.21(+0.90%) |
Oct 07, 2015 | 22.67 | 23.11 | 22.22 | 23.06 | 1,175,042 | +0.30(+1.32%) |
Oct 06, 2015 | 23.02 | 23.22 | 22.74 | 22.76 | 646,746 | -0.32(-1.38%) |
Oct 05, 2015 | 22.74 | 23.21 | 22.71 | 23.08 | 1,066,631 | +0.11(+0.49%) |
Oct 02, 2015 | 21.82 | 23.04 | 21.50 | 22.97 | 1,775,527 | +1.03(+4.72%) |