Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.86 | 28.70 | 28.70 | 28.70 | 3,655,517 | -0.22(-0.77%) |
Dec 30, 2015 | 28.95 | 29.07 | 28.86 | 28.92 | 2,122,053 | -0.04(-0.15%) |
Dec 29, 2015 | 28.81 | 28.99 | 28.62 | 28.96 | 2,810,688 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.78 | 28.45 | 28.71 | 2,324,034 | +0.08(+0.29%) |
Dec 24, 2015 | 28.58 | 28.63 | 28.63 | 28.63 | 1,133,922 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.78 | 28.19 | 28.67 | 2,501,970 | +0.53(+1.90%) |
Dec 22, 2015 | 28.06 | 28.23 | 27.66 | 28.14 | 2,417,131 | +0.16(+0.56%) |
Dec 21, 2015 | 27.95 | 28.15 | 27.83 | 27.98 | 2,914,350 | +0.19(+0.67%) |
Dec 18, 2015 | 28.15 | 28.21 | 27.69 | 27.80 | 6,267,194 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.51 | 28.06 | 28.27 | 3,913,375 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.41 | 5,036,155 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.86 | 27.42 | 27.52 | 5,394,041 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,361 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.43 | 27.46 | 4,880,534 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.75 | 27.76 | 4,696,723 | -0.57(-2.02%) |
Dec 09, 2015 | 28.12 | 28.63 | 27.95 | 28.33 | 4,122,960 | +0.16(+0.58%) |
Dec 08, 2015 | 28.18 | 28.31 | 27.88 | 28.17 | 5,574,901 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.94 | 28.24 | 4,838,661 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.08 | 28.36 | 4,593,238 | +0.35(+1.23%) |
Dec 03, 2015 | 28.08 | 28.34 | 27.84 | 28.02 | 4,654,750 | -0.22(-0.78%) |
Dec 02, 2015 | 28.99 | 29.10 | 28.20 | 28.24 | 4,111,712 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.76 | 29.09 | 3,674,420 | +0.38(+1.33%) |
Nov 30, 2015 | 28.74 | 28.99 | 28.68 | 28.71 | 3,948,844 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,171 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,448 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.87 | 28.55 | 28.77 | 3,527,096 | -0.23(-0.78%) |
Nov 23, 2015 | 29.13 | 29.32 | 28.93 | 29.00 | 2,432,904 | -0.12(-0.43%) |
Nov 20, 2015 | 29.12 | 29.44 | 29.04 | 29.13 | 3,912,541 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.02 | 4,013,831 | +0.40(+1.39%) |
Nov 18, 2015 | 28.63 | 28.67 | 28.00 | 28.62 | 7,593,660 | -0.02(-0.08%) |
Nov 17, 2015 | 29.21 | 29.39 | 28.50 | 28.64 | 3,731,693 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.60 | 29.28 | 3,282,768 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.90 | 28.53 | 28.68 | 4,412,800 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,472,637 | -0.12(-0.43%) |
Nov 11, 2015 | 28.71 | 28.85 | 28.58 | 28.74 | 2,998,847 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.57 | 2,922,677 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,707,711 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,661,528 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,588,826 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.26 | 29.95 | 30.17 | 3,264,706 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.12 | 3,806,062 | +0.29(+0.98%) |
Nov 02, 2015 | 30.28 | 30.68 | 29.71 | 29.82 | 8,717,163 | -0.49(-1.62%) |
Oct 30, 2015 | 29.98 | 30.48 | 29.73 | 30.31 | 6,934,532 | -0.11(-0.36%) |
Oct 29, 2015 | 30.25 | 30.45 | 29.75 | 30.42 | 6,268,036 | +0.04(+0.12%) |
Oct 28, 2015 | 30.78 | 30.88 | 30.04 | 30.39 | 3,109,032 | -0.29(-0.93%) |
Oct 27, 2015 | 30.72 | 30.87 | 30.52 | 30.67 | 3,771,553 | -0.04(-0.14%) |
Oct 26, 2015 | 31.43 | 31.46 | 30.65 | 30.72 | 7,397,598 | -0.60(-1.92%) |
Oct 23, 2015 | 31.92 | 32.02 | 31.24 | 31.32 | 4,469,267 | -0.70(-2.20%) |
Oct 22, 2015 | 31.85 | 32.19 | 31.79 | 32.03 | 5,431,719 | +0.32(+1.02%) |
Oct 21, 2015 | 32.11 | 32.37 | 31.65 | 31.70 | 3,689,831 | -0.28(-0.87%) |
Oct 20, 2015 | 32.11 | 32.44 | 31.88 | 31.98 | 5,997,207 | -0.24(-0.75%) |
Oct 19, 2015 | 31.91 | 32.26 | 31.72 | 32.22 | 4,195,065 | +0.31(+0.97%) |
Oct 16, 2015 | 31.99 | 32.14 | 31.78 | 31.92 | 3,064,650 | +0.10(+0.30%) |
Oct 15, 2015 | 31.35 | 31.88 | 31.24 | 31.82 | 3,235,466 | +0.49(+1.57%) |
Oct 14, 2015 | 31.28 | 31.56 | 31.17 | 31.33 | 2,913,623 | +0.10(+0.33%) |
Oct 13, 2015 | 31.35 | 31.56 | 31.14 | 31.22 | 3,299,332 | -0.12(-0.40%) |
Oct 12, 2015 | 31.12 | 31.47 | 31.10 | 31.35 | 2,692,825 | +0.29(+0.95%) |
Oct 09, 2015 | 31.50 | 31.57 | 30.93 | 31.06 | 3,315,869 | -0.44(-1.40%) |
Oct 08, 2015 | 30.98 | 31.53 | 30.86 | 31.50 | 4,388,542 | +0.42(+1.35%) |
Oct 07, 2015 | 31.51 | 31.57 | 31.00 | 31.08 | 4,670,401 | -0.40(-1.28%) |
Oct 06, 2015 | 31.34 | 31.53 | 30.97 | 31.48 | 4,538,462 | +0.11(+0.35%) |
Oct 05, 2015 | 31.20 | 31.45 | 31.03 | 31.37 | 3,695,571 | +0.28(+0.90%) |
Oct 02, 2015 | 30.56 | 31.09 | 30.33 | 31.09 | 4,241,293 | +0.74(+2.44%) |