Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.86 | 28.69 | 28.69 | 28.69 | 3,655,923 | -0.22(-0.77%) |
Dec 30, 2015 | 28.94 | 29.06 | 28.86 | 28.91 | 2,122,289 | -0.04(-0.15%) |
Dec 29, 2015 | 28.80 | 28.99 | 28.62 | 28.96 | 2,811,000 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.77 | 28.45 | 28.71 | 2,324,293 | +0.08(+0.29%) |
Dec 24, 2015 | 28.57 | 28.63 | 28.63 | 28.63 | 1,134,048 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.77 | 28.19 | 28.67 | 2,502,248 | +0.53(+1.90%) |
Dec 22, 2015 | 28.05 | 28.23 | 27.65 | 28.14 | 2,417,399 | +0.16(+0.56%) |
Dec 21, 2015 | 27.94 | 28.14 | 27.82 | 27.98 | 2,914,673 | +0.19(+0.67%) |
Dec 18, 2015 | 28.14 | 28.21 | 27.69 | 27.79 | 6,267,891 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.50 | 28.06 | 28.26 | 3,913,810 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.40 | 5,036,715 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.85 | 27.42 | 27.52 | 5,394,640 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,971 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.42 | 27.45 | 4,881,077 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.74 | 27.76 | 4,697,245 | -0.57(-2.02%) |
Dec 09, 2015 | 28.11 | 28.63 | 27.94 | 28.33 | 4,123,418 | +0.16(+0.58%) |
Dec 08, 2015 | 28.17 | 28.31 | 27.88 | 28.17 | 5,575,520 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.93 | 28.23 | 4,839,199 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.07 | 28.36 | 4,593,748 | +0.34(+1.23%) |
Dec 03, 2015 | 28.07 | 28.34 | 27.84 | 28.01 | 4,655,267 | -0.22(-0.78%) |
Dec 02, 2015 | 28.98 | 29.10 | 28.20 | 28.23 | 4,112,170 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.75 | 29.09 | 3,674,828 | +0.38(+1.33%) |
Nov 30, 2015 | 28.73 | 28.99 | 28.67 | 28.70 | 3,949,283 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,312 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,805 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.86 | 28.54 | 28.77 | 3,527,488 | -0.23(-0.78%) |
Nov 23, 2015 | 29.12 | 29.31 | 28.93 | 29.00 | 2,433,175 | -0.12(-0.43%) |
Nov 20, 2015 | 29.11 | 29.44 | 29.03 | 29.12 | 3,912,976 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.01 | 4,014,277 | +0.40(+1.39%) |
Nov 18, 2015 | 28.62 | 28.67 | 28.00 | 28.62 | 7,594,504 | -0.02(-0.08%) |
Nov 17, 2015 | 29.20 | 29.39 | 28.50 | 28.64 | 3,732,108 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.59 | 29.28 | 3,283,133 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.89 | 28.53 | 28.67 | 4,413,290 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,473,023 | -0.12(-0.43%) |
Nov 11, 2015 | 28.70 | 28.84 | 28.58 | 28.74 | 2,999,180 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.56 | 2,923,002 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,708,345 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,662,268 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,589,225 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.25 | 29.94 | 30.16 | 3,265,069 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.11 | 3,806,485 | +0.29(+0.98%) |
Nov 02, 2015 | 30.27 | 30.68 | 29.71 | 29.82 | 8,718,132 | -0.49(-1.62%) |
Oct 30, 2015 | 29.98 | 30.48 | 29.73 | 30.31 | 6,935,303 | -0.11(-0.36%) |
Oct 29, 2015 | 30.25 | 30.45 | 29.75 | 30.42 | 6,268,733 | +0.04(+0.12%) |
Oct 28, 2015 | 30.77 | 30.88 | 30.03 | 30.38 | 3,109,377 | -0.29(-0.93%) |
Oct 27, 2015 | 30.71 | 30.87 | 30.52 | 30.67 | 3,771,973 | -0.04(-0.14%) |
Oct 26, 2015 | 31.43 | 31.46 | 30.65 | 30.71 | 7,398,420 | -0.60(-1.92%) |
Oct 23, 2015 | 31.91 | 32.01 | 31.24 | 31.32 | 4,469,763 | -0.70(-2.20%) |
Oct 22, 2015 | 31.85 | 32.18 | 31.79 | 32.02 | 5,432,323 | +0.32(+1.02%) |
Oct 21, 2015 | 32.10 | 32.37 | 31.64 | 31.70 | 3,690,242 | -0.28(-0.87%) |
Oct 20, 2015 | 32.11 | 32.43 | 31.87 | 31.98 | 5,997,873 | -0.24(-0.75%) |
Oct 19, 2015 | 31.90 | 32.26 | 31.71 | 32.22 | 4,195,531 | +0.31(+0.97%) |
Oct 16, 2015 | 31.98 | 32.14 | 31.77 | 31.91 | 3,064,991 | +0.10(+0.30%) |
Oct 15, 2015 | 31.35 | 31.87 | 31.24 | 31.82 | 3,235,825 | +0.49(+1.57%) |
Oct 14, 2015 | 31.27 | 31.55 | 31.17 | 31.32 | 2,913,947 | +0.10(+0.33%) |
Oct 13, 2015 | 31.35 | 31.55 | 31.13 | 31.22 | 3,299,699 | -0.12(-0.40%) |
Oct 12, 2015 | 31.12 | 31.46 | 31.10 | 31.35 | 2,693,124 | +0.29(+0.95%) |
Oct 09, 2015 | 31.49 | 31.57 | 30.93 | 31.05 | 3,316,237 | -0.44(-1.40%) |
Oct 08, 2015 | 30.98 | 31.53 | 30.85 | 31.49 | 4,389,030 | +0.42(+1.35%) |
Oct 07, 2015 | 31.51 | 31.57 | 31.00 | 31.07 | 4,670,920 | -0.40(-1.28%) |
Oct 06, 2015 | 31.33 | 31.52 | 30.96 | 31.48 | 4,538,966 | +0.11(+0.35%) |
Oct 05, 2015 | 31.19 | 31.45 | 31.03 | 31.37 | 3,695,982 | +0.28(+0.90%) |
Oct 02, 2015 | 30.55 | 31.09 | 30.33 | 31.09 | 4,241,764 | +0.74(+2.44%) |