Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.80 | 28.80 | 28.80 | 28.80 | 16,940,582 | -0.10(-0.34%) |
Dec 30, 2015 | 29.02 | 29.11 | 28.87 | 28.90 | 16,760,859 | -0.47(-1.61%) |
Dec 29, 2015 | 29.47 | 29.49 | 29.28 | 29.37 | 15,533,369 | +0.10(+0.33%) |
Dec 28, 2015 | 29.17 | 29.36 | 29.12 | 29.27 | 21,038,798 | -0.48(-1.62%) |
Dec 24, 2015 | 29.69 | 29.76 | 29.76 | 29.76 | 8,218,123 | -0.07(-0.23%) |
Dec 23, 2015 | 29.59 | 29.84 | 29.57 | 29.83 | 27,430,544 | +0.58(+2.00%) |
Dec 22, 2015 | 29.03 | 29.30 | 28.95 | 29.24 | 22,464,420 | +0.05(+0.17%) |
Dec 21, 2015 | 29.23 | 29.27 | 28.92 | 29.19 | 39,840,580 | +0.30(+1.04%) |
Dec 18, 2015 | 28.81 | 29.06 | 28.66 | 28.89 | 57,809,420 | +0.28(+0.96%) |
Dec 17, 2015 | 29.06 | 29.06 | 28.58 | 28.62 | 37,906,384 | -0.35(-1.21%) |
Dec 16, 2015 | 28.89 | 29.14 | 28.50 | 28.97 | 33,971,460 | +0.50(+1.77%) |
Dec 15, 2015 | 28.41 | 28.64 | 28.40 | 28.46 | 43,768,296 | +0.48(+1.71%) |
Dec 14, 2015 | 27.87 | 28.02 | 27.56 | 27.98 | 39,077,856 | +0.41(+1.48%) |
Dec 11, 2015 | 27.77 | 27.86 | 27.53 | 27.58 | 43,679,356 | -0.79(-2.79%) |
Dec 10, 2015 | 28.44 | 28.61 | 28.25 | 28.37 | 36,239,868 | -0.27(-0.95%) |
Dec 09, 2015 | 28.70 | 29.06 | 28.54 | 28.64 | 34,014,896 | -0.30(-1.05%) |
Dec 08, 2015 | 28.66 | 28.97 | 28.56 | 28.94 | 35,274,720 | -0.45(-1.52%) |
Dec 07, 2015 | 29.52 | 29.56 | 29.21 | 29.39 | 28,838,864 | -0.45(-1.50%) |
Dec 04, 2015 | 29.45 | 29.93 | 29.45 | 29.84 | 25,384,198 | +0.26(+0.86%) |
Dec 03, 2015 | 29.89 | 29.92 | 29.43 | 29.58 | 25,392,760 | -0.22(-0.72%) |
Dec 02, 2015 | 30.11 | 30.12 | 29.70 | 29.80 | 24,374,310 | -0.26(-0.85%) |
Dec 01, 2015 | 29.95 | 30.08 | 29.91 | 30.05 | 22,040,378 | +0.14(+0.48%) |
Nov 30, 2015 | 29.43 | 29.91 | 29.39 | 29.91 | 58,314,536 | +0.42(+1.41%) |
Nov 27, 2015 | 29.55 | 29.63 | 29.40 | 29.49 | 25,577,076 | -0.83(-2.74%) |
Nov 25, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 15,948,143 | -0.07(-0.24%) |
Nov 24, 2015 | 29.97 | 30.52 | 29.95 | 30.40 | 26,580,886 | +0.01(+0.03%) |
Nov 23, 2015 | 30.50 | 30.56 | 30.32 | 30.39 | 20,710,074 | -0.34(-1.09%) |
Nov 20, 2015 | 30.59 | 30.82 | 30.59 | 30.72 | 32,755,136 | +0.51(+1.69%) |
Nov 19, 2015 | 30.24 | 30.39 | 30.14 | 30.21 | 19,539,228 | +0.04(+0.13%) |
Nov 18, 2015 | 29.87 | 30.18 | 29.84 | 30.17 | 24,303,622 | +0.21(+0.69%) |
Nov 17, 2015 | 30.09 | 30.18 | 29.88 | 29.97 | 26,414,752 | -0.14(-0.45%) |
Nov 16, 2015 | 29.66 | 30.16 | 29.63 | 30.10 | 30,173,722 | +0.45(+1.51%) |
Nov 13, 2015 | 29.81 | 29.82 | 29.46 | 29.65 | 46,101,220 | -0.61(-2.01%) |
Nov 12, 2015 | 30.53 | 30.62 | 30.22 | 30.26 | 27,558,708 | -0.02(-0.08%) |
Nov 11, 2015 | 30.47 | 30.52 | 30.21 | 30.28 | 14,753,430 | +0.01(+0.03%) |
Nov 10, 2015 | 30.40 | 30.40 | 30.16 | 30.28 | 24,374,658 | -0.21(-0.68%) |
Nov 09, 2015 | 30.84 | 30.90 | 30.36 | 30.48 | 37,192,660 | -0.62(-2.00%) |
Nov 06, 2015 | 30.94 | 31.18 | 30.74 | 31.11 | 24,826,912 | -0.29(-0.92%) |
Nov 05, 2015 | 31.41 | 31.58 | 31.27 | 31.39 | 20,035,966 | +0.15(+0.49%) |
Nov 04, 2015 | 31.59 | 31.63 | 31.12 | 31.24 | 26,621,176 | +0.39(+1.27%) |
Nov 03, 2015 | 30.56 | 31.01 | 30.54 | 30.85 | 24,885,604 | +0.03(+0.10%) |
Nov 02, 2015 | 30.51 | 30.85 | 30.51 | 30.82 | 18,289,128 | +0.26(+0.84%) |
Oct 30, 2015 | 30.72 | 30.72 | 30.54 | 30.56 | 17,691,474 | -0.09(-0.29%) |
Oct 29, 2015 | 30.60 | 30.74 | 30.55 | 30.65 | 21,402,948 | -0.30(-0.98%) |
Oct 28, 2015 | 31.20 | 31.35 | 30.63 | 30.96 | 35,103,444 | -0.34(-1.07%) |
Oct 27, 2015 | 31.27 | 31.36 | 31.14 | 31.29 | 21,330,320 | -0.25(-0.79%) |
Oct 26, 2015 | 31.55 | 31.63 | 31.41 | 31.54 | 21,488,830 | -0.70(-2.18%) |
Oct 23, 2015 | 32.23 | 32.42 | 31.99 | 32.24 | 37,592,828 | +0.54(+1.69%) |
Oct 22, 2015 | 31.31 | 31.79 | 31.31 | 31.71 | 29,417,776 | +0.68(+2.19%) |
Oct 21, 2015 | 31.34 | 31.42 | 30.95 | 31.03 | 23,134,592 | -0.46(-1.47%) |
Oct 20, 2015 | 31.41 | 31.55 | 31.33 | 31.49 | 17,627,310 | +0.04(+0.13%) |
Oct 19, 2015 | 31.55 | 31.55 | 31.31 | 31.45 | 15,806,718 | -0.30(-0.96%) |
Oct 16, 2015 | 31.54 | 31.75 | 31.44 | 31.75 | 26,795,380 | +0.11(+0.35%) |
Oct 15, 2015 | 31.37 | 31.65 | 31.16 | 31.64 | 33,754,528 | +1.01(+3.31%) |
Oct 14, 2015 | 30.73 | 30.95 | 30.58 | 30.63 | 24,637,764 | +0.13(+0.42%) |
Oct 13, 2015 | 30.64 | 30.92 | 30.50 | 30.50 | 22,543,370 | -0.40(-1.29%) |
Oct 12, 2015 | 31.14 | 31.16 | 30.86 | 30.90 | 16,405,953 | +0.02(+0.08%) |
Oct 09, 2015 | 31.03 | 31.14 | 30.69 | 30.88 | 21,329,708 | -0.14(-0.46%) |
Oct 08, 2015 | 30.53 | 31.08 | 30.49 | 31.02 | 28,092,476 | +0.14(+0.47%) |
Oct 07, 2015 | 30.79 | 31.07 | 30.52 | 30.88 | 55,308,288 | +1.24(+4.18%) |
Oct 06, 2015 | 29.68 | 29.83 | 29.57 | 29.64 | 26,465,198 | -0.45(-1.49%) |
Oct 05, 2015 | 29.84 | 30.12 | 29.77 | 30.08 | 38,509,996 | +0.53(+1.78%) |
Oct 02, 2015 | 28.70 | 29.63 | 28.63 | 29.56 | 46,878,984 | +1.04(+3.64%) |