Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.00 | 29.03 | 29.03 | 29.03 | 3,371,404 | -0.16(-0.54%) |
Dec 30, 2015 | 29.28 | 29.42 | 29.10 | 29.19 | 3,007,932 | -0.17(-0.57%) |
Dec 29, 2015 | 28.96 | 29.40 | 28.94 | 29.35 | 3,404,885 | +0.47(+1.62%) |
Dec 28, 2015 | 29.01 | 29.07 | 28.56 | 28.89 | 2,952,637 | -0.12(-0.41%) |
Dec 24, 2015 | 29.03 | 29.00 | 29.00 | 29.00 | 1,580,760 | -0.02(-0.08%) |
Dec 23, 2015 | 29.00 | 29.42 | 28.76 | 29.03 | 6,222,563 | +0.21(+0.74%) |
Dec 22, 2015 | 28.07 | 28.96 | 28.03 | 28.81 | 7,159,620 | +0.87(+3.12%) |
Dec 21, 2015 | 27.88 | 28.28 | 27.74 | 27.94 | 5,797,205 | +0.25(+0.89%) |
Dec 18, 2015 | 27.00 | 27.80 | 26.86 | 27.70 | 15,635,413 | +0.56(+2.07%) |
Dec 17, 2015 | 27.96 | 28.05 | 27.12 | 27.14 | 6,156,636 | -0.88(-3.14%) |
Dec 16, 2015 | 27.64 | 28.06 | 27.33 | 28.02 | 6,686,722 | +0.43(+1.55%) |
Dec 15, 2015 | 27.26 | 27.78 | 27.22 | 27.59 | 6,090,513 | +0.54(+1.99%) |
Dec 14, 2015 | 27.06 | 27.31 | 26.78 | 27.05 | 5,701,630 | -0.03(-0.12%) |
Dec 11, 2015 | 27.77 | 27.42 | 26.99 | 27.08 | 6,083,719 | -0.69(-2.48%) |
Dec 10, 2015 | 28.02 | 28.24 | 27.73 | 27.77 | 6,827,591 | -0.25(-0.90%) |
Dec 09, 2015 | 27.71 | 28.51 | 27.70 | 28.02 | 6,382,095 | +0.11(+0.40%) |
Dec 08, 2015 | 27.83 | 28.18 | 27.60 | 27.91 | 5,967,795 | -0.11(-0.40%) |
Dec 07, 2015 | 28.47 | 28.51 | 27.87 | 28.02 | 5,426,250 | -0.44(-1.56%) |
Dec 04, 2015 | 28.23 | 28.60 | 28.17 | 28.47 | 6,238,248 | +0.28(+1.01%) |
Dec 03, 2015 | 28.87 | 29.08 | 28.04 | 28.18 | 11,416,019 | -0.72(-2.49%) |
Dec 02, 2015 | 28.96 | 29.18 | 28.85 | 28.90 | 7,907,542 | -0.14(-0.49%) |
Dec 01, 2015 | 29.12 | 29.30 | 28.84 | 29.04 | 8,861,157 | +0.17(+0.58%) |
Nov 30, 2015 | 28.91 | 28.98 | 28.57 | 28.88 | 8,223,670 | +0.02(+0.08%) |
Nov 27, 2015 | 28.83 | 28.94 | 28.70 | 28.85 | 2,956,293 | -0.01(-0.03%) |
Nov 25, 2015 | 28.50 | 28.86 | 28.86 | 28.86 | 6,674,068 | +0.34(+1.19%) |
Nov 24, 2015 | 28.86 | 28.96 | 28.26 | 28.52 | 9,798,824 | -0.54(-1.85%) |
Nov 23, 2015 | 28.34 | 29.31 | 28.29 | 29.06 | 8,638,660 | +0.70(+2.48%) |
Nov 20, 2015 | 28.91 | 29.14 | 28.17 | 28.36 | 11,445,874 | -0.47(-1.65%) |
Nov 19, 2015 | 29.61 | 29.70 | 28.71 | 28.83 | 7,511,683 | -0.78(-2.62%) |
Nov 18, 2015 | 29.61 | 29.82 | 29.29 | 29.61 | 10,079,977 | +0.17(+0.56%) |
Nov 17, 2015 | 30.34 | 30.39 | 29.39 | 29.44 | 6,024,199 | -0.82(-2.72%) |
Nov 16, 2015 | 29.75 | 30.41 | 29.72 | 30.26 | 5,845,886 | +0.60(+2.03%) |
Nov 13, 2015 | 30.17 | 30.17 | 29.61 | 29.66 | 8,345,977 | -0.59(-1.95%) |
Nov 12, 2015 | 31.59 | 31.66 | 30.23 | 30.25 | 10,581,700 | -1.57(-4.94%) |
Nov 11, 2015 | 32.08 | 32.08 | 31.63 | 31.82 | 4,648,070 | -0.09(-0.30%) |
Nov 10, 2015 | 32.44 | 32.71 | 31.86 | 31.92 | 5,625,160 | -0.70(-2.14%) |
Nov 09, 2015 | 32.91 | 33.02 | 32.40 | 32.61 | 6,415,323 | -0.48(-1.45%) |
Nov 06, 2015 | 33.61 | 33.82 | 32.97 | 33.09 | 7,277,737 | -0.74(-2.18%) |
Nov 05, 2015 | 33.74 | 33.94 | 33.33 | 33.83 | 6,881,591 | +0.04(+0.12%) |
Nov 04, 2015 | 33.82 | 33.91 | 33.26 | 33.79 | 8,920,172 | -0.10(-0.30%) |
Nov 03, 2015 | 34.04 | 34.27 | 32.79 | 33.90 | 14,534,817 | -2.46(-6.76%) |
Nov 02, 2015 | 35.98 | 36.36 | 35.39 | 36.35 | 3,787,189 | +0.49(+1.36%) |
Oct 30, 2015 | 35.86 | 36.20 | 35.70 | 35.87 | 4,539,587 | +0.10(+0.29%) |
Oct 29, 2015 | 36.64 | 36.70 | 35.71 | 35.76 | 5,471,644 | -1.00(-2.71%) |
Oct 28, 2015 | 36.27 | 36.94 | 36.24 | 36.76 | 2,655,665 | +0.44(+1.21%) |
Oct 27, 2015 | 36.30 | 36.46 | 35.92 | 36.32 | 3,190,851 | -0.12(-0.32%) |
Oct 26, 2015 | 36.77 | 36.83 | 36.37 | 36.44 | 2,282,425 | -0.39(-1.07%) |
Oct 23, 2015 | 36.86 | 36.90 | 36.53 | 36.83 | 3,169,899 | +0.15(+0.41%) |
Oct 22, 2015 | 35.75 | 36.83 | 35.71 | 36.68 | 3,970,502 | +1.11(+3.11%) |
Oct 21, 2015 | 35.93 | 36.00 | 35.54 | 35.58 | 3,472,750 | -0.32(-0.90%) |
Oct 20, 2015 | 35.98 | 36.12 | 35.75 | 35.90 | 3,468,631 | -0.21(-0.59%) |
Oct 19, 2015 | 35.99 | 36.17 | 35.82 | 36.11 | 3,522,572 | +0.01(+0.02%) |
Oct 16, 2015 | 35.86 | 36.12 | 35.54 | 36.10 | 4,119,963 | +0.31(+0.88%) |
Oct 15, 2015 | 35.49 | 35.79 | 35.30 | 35.79 | 3,255,846 | +0.47(+1.33%) |
Oct 14, 2015 | 35.23 | 35.67 | 35.08 | 35.32 | 2,576,791 | +0.03(+0.09%) |
Oct 13, 2015 | 35.48 | 35.74 | 35.23 | 35.29 | 3,348,601 | -0.41(-1.14%) |
Oct 12, 2015 | 35.61 | 35.76 | 35.47 | 35.69 | 2,562,640 | +0.02(+0.04%) |
Oct 09, 2015 | 35.40 | 35.76 | 35.37 | 35.68 | 3,899,184 | +0.23(+0.64%) |
Oct 08, 2015 | 34.78 | 35.51 | 34.72 | 35.45 | 4,014,669 | +0.64(+1.85%) |
Oct 07, 2015 | 34.49 | 35.21 | 34.34 | 34.81 | 4,962,663 | +0.53(+1.54%) |
Oct 06, 2015 | 34.21 | 34.40 | 34.01 | 34.28 | 4,105,357 | +0.00(+0.00%) |
Oct 05, 2015 | 33.54 | 34.34 | 33.54 | 34.28 | 4,626,651 | +0.96(+2.88%) |
Oct 02, 2015 | 32.25 | 33.34 | 32.14 | 33.32 | 3,830,980 | +0.75(+2.32%) |