Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.02 | 32.65 | 32.65 | 32.65 | 2,733,773 | -0.52(-1.57%) |
Dec 30, 2015 | 33.37 | 33.82 | 33.05 | 33.17 | 3,816,813 | -0.29(-0.86%) |
Dec 29, 2015 | 32.67 | 33.96 | 32.66 | 33.46 | 4,932,473 | +1.08(+3.32%) |
Dec 28, 2015 | 32.11 | 32.48 | 31.94 | 32.39 | 3,383,315 | +0.08(+0.23%) |
Dec 24, 2015 | 32.42 | 32.31 | 32.31 | 32.31 | 1,532,150 | -0.19(-0.57%) |
Dec 23, 2015 | 32.39 | 32.87 | 32.21 | 32.50 | 2,775,674 | +0.23(+0.70%) |
Dec 22, 2015 | 31.48 | 32.47 | 31.30 | 32.27 | 4,216,308 | +0.93(+2.98%) |
Dec 21, 2015 | 30.86 | 31.39 | 30.38 | 31.34 | 6,629,947 | +0.89(+2.93%) |
Dec 18, 2015 | 30.34 | 30.77 | 30.21 | 30.45 | 11,068,651 | -0.03(-0.09%) |
Dec 17, 2015 | 31.60 | 31.67 | 30.21 | 30.47 | 6,048,924 | -1.04(-3.31%) |
Dec 16, 2015 | 31.82 | 32.33 | 31.07 | 31.52 | 6,196,703 | -0.16(-0.52%) |
Dec 15, 2015 | 32.13 | 32.66 | 31.60 | 31.68 | 6,590,695 | -0.38(-1.18%) |
Dec 14, 2015 | 31.82 | 32.76 | 31.76 | 32.06 | 6,273,607 | +0.36(+1.12%) |
Dec 11, 2015 | 32.71 | 32.91 | 31.60 | 31.70 | 6,736,764 | -1.33(-4.03%) |
Dec 10, 2015 | 32.53 | 33.37 | 32.43 | 33.03 | 6,670,278 | +0.72(+2.23%) |
Dec 09, 2015 | 32.13 | 32.90 | 31.95 | 32.31 | 3,715,951 | -0.05(-0.15%) |
Dec 08, 2015 | 32.15 | 32.80 | 32.06 | 32.36 | 4,272,273 | -0.17(-0.53%) |
Dec 07, 2015 | 32.47 | 32.75 | 31.98 | 32.53 | 5,985,360 | -0.12(-0.38%) |
Dec 04, 2015 | 32.04 | 32.68 | 31.87 | 32.65 | 6,300,456 | +0.47(+1.46%) |
Dec 03, 2015 | 31.66 | 32.21 | 31.18 | 32.19 | 8,481,188 | +0.66(+2.09%) |
Dec 02, 2015 | 32.21 | 32.41 | 31.36 | 31.53 | 4,606,846 | -0.54(-1.69%) |
Dec 01, 2015 | 32.10 | 32.54 | 31.89 | 32.07 | 5,355,250 | +0.06(+0.19%) |
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,046,760 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,445 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,958,444 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,655 | +0.60(+1.87%) |
Nov 23, 2015 | 32.13 | 32.58 | 32.06 | 32.35 | 5,182,634 | +0.41(+1.28%) |
Nov 20, 2015 | 30.96 | 31.98 | 30.96 | 31.95 | 7,466,390 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.68 | 4,075,997 | +0.02(+0.07%) |
Nov 18, 2015 | 30.07 | 30.77 | 29.69 | 30.66 | 6,634,759 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,528,339 | +0.07(+0.25%) |
Nov 16, 2015 | 28.99 | 29.88 | 28.91 | 29.84 | 6,101,774 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.10 | 14,698,525 | -2.00(-6.42%) |
Nov 12, 2015 | 30.85 | 32.08 | 30.56 | 31.10 | 28,252,496 | +1.79(+6.09%) |
Nov 11, 2015 | 29.88 | 29.91 | 28.65 | 29.31 | 14,468,243 | -1.66(-5.35%) |
Nov 10, 2015 | 29.63 | 31.07 | 29.55 | 30.97 | 10,048,860 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.65 | 29.87 | 9,010,410 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,016,359 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,306,077 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.32 | 31.12 | 31.38 | 3,815,541 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.17 | 4,821,405 | +0.45(+1.41%) |
Nov 02, 2015 | 31.34 | 31.77 | 30.23 | 31.72 | 5,810,253 | +0.40(+1.28%) |
Oct 30, 2015 | 30.41 | 31.66 | 30.39 | 31.32 | 4,938,064 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,168,188 | -0.76(-2.45%) |
Oct 28, 2015 | 31.09 | 31.25 | 30.67 | 31.04 | 3,739,227 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.15 | 30.58 | 31.08 | 7,900,298 | +0.29(+0.95%) |
Oct 26, 2015 | 29.84 | 31.05 | 29.65 | 30.79 | 5,098,170 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.92 | 5,146,623 | -0.92(-2.99%) |
Oct 22, 2015 | 31.07 | 31.23 | 30.54 | 30.85 | 3,648,878 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.00 | 2,795,286 | -0.45(-1.43%) |
Oct 20, 2015 | 31.04 | 31.47 | 30.89 | 31.45 | 3,653,536 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.44 | 30.73 | 31.02 | 3,996,634 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.22 | 30.59 | 31.19 | 3,634,259 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.32 | 30.68 | 4,705,420 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.30 | 30.28 | 30.57 | 4,441,897 | -0.41(-1.32%) |
Oct 13, 2015 | 31.49 | 31.77 | 30.96 | 30.98 | 2,465,870 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.44 | 31.58 | 2,439,132 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.53 | 32.10 | 5,569,928 | +0.42(+1.33%) |
Oct 08, 2015 | 31.36 | 31.92 | 31.27 | 31.68 | 4,218,614 | +0.34(+1.08%) |
Oct 07, 2015 | 31.66 | 32.02 | 31.06 | 31.34 | 3,197,391 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.00 | 31.57 | 5,395,400 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.97 | 31.04 | 31.80 | 4,831,081 | +0.97(+3.15%) |
Oct 02, 2015 | 30.35 | 30.83 | 29.91 | 30.83 | 6,281,432 | +0.23(+0.75%) |