Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.09 | 28.93 | 28.93 | 28.93 | 3,626,052 | -0.22(-0.77%) |
Dec 30, 2015 | 29.18 | 29.30 | 29.10 | 29.15 | 2,104,949 | -0.04(-0.15%) |
Dec 29, 2015 | 29.04 | 29.23 | 28.85 | 29.20 | 2,788,033 | +0.25(+0.88%) |
Dec 28, 2015 | 28.85 | 29.01 | 28.68 | 28.94 | 2,305,302 | +0.08(+0.29%) |
Dec 24, 2015 | 28.81 | 28.86 | 28.86 | 28.86 | 1,124,782 | -0.04(-0.16%) |
Dec 23, 2015 | 28.42 | 29.01 | 28.42 | 28.91 | 2,481,804 | +0.54(+1.90%) |
Dec 22, 2015 | 28.29 | 28.46 | 27.88 | 28.37 | 2,397,648 | +0.16(+0.56%) |
Dec 21, 2015 | 28.17 | 28.38 | 28.05 | 28.21 | 2,890,859 | +0.19(+0.67%) |
Dec 18, 2015 | 28.38 | 28.44 | 27.92 | 28.02 | 6,216,679 | -0.47(-1.65%) |
Dec 17, 2015 | 28.61 | 28.74 | 28.29 | 28.49 | 3,881,833 | -0.14(-0.50%) |
Dec 16, 2015 | 27.95 | 28.76 | 27.86 | 28.64 | 4,995,563 | +0.89(+3.21%) |
Dec 15, 2015 | 28.04 | 28.08 | 27.64 | 27.75 | 5,350,563 | -0.26(-0.93%) |
Dec 14, 2015 | 27.78 | 28.05 | 27.52 | 28.01 | 5,441,148 | +0.33(+1.19%) |
Dec 11, 2015 | 27.95 | 28.22 | 27.65 | 27.68 | 4,841,196 | -0.31(-1.10%) |
Dec 10, 2015 | 28.55 | 28.61 | 27.97 | 27.99 | 4,658,866 | -0.58(-2.02%) |
Dec 09, 2015 | 28.35 | 28.86 | 28.17 | 28.56 | 4,089,728 | +0.16(+0.58%) |
Dec 08, 2015 | 28.41 | 28.54 | 28.11 | 28.40 | 5,529,966 | -0.07(-0.24%) |
Dec 07, 2015 | 28.63 | 28.79 | 28.16 | 28.46 | 4,799,661 | -0.13(-0.44%) |
Dec 04, 2015 | 28.31 | 28.75 | 28.30 | 28.59 | 4,556,215 | +0.35(+1.23%) |
Dec 03, 2015 | 28.30 | 28.57 | 28.07 | 28.24 | 4,617,231 | -0.22(-0.78%) |
Dec 02, 2015 | 29.22 | 29.34 | 28.43 | 28.47 | 4,078,571 | -0.86(-2.93%) |
Dec 01, 2015 | 29.10 | 29.35 | 28.99 | 29.32 | 3,644,803 | +0.38(+1.33%) |
Nov 30, 2015 | 28.97 | 29.23 | 28.91 | 28.94 | 3,917,015 | -0.01(-0.05%) |
Nov 27, 2015 | 28.87 | 29.12 | 28.87 | 28.95 | 1,256,957 | +0.10(+0.36%) |
Nov 25, 2015 | 28.95 | 28.85 | 28.85 | 28.85 | 3,185,564 | -0.16(-0.54%) |
Nov 24, 2015 | 29.01 | 29.10 | 28.78 | 29.01 | 3,498,667 | -0.23(-0.78%) |
Nov 23, 2015 | 29.36 | 29.55 | 29.17 | 29.24 | 2,413,295 | -0.13(-0.43%) |
Nov 20, 2015 | 29.35 | 29.68 | 29.27 | 29.36 | 3,881,005 | +0.11(+0.38%) |
Nov 19, 2015 | 28.93 | 29.35 | 28.93 | 29.25 | 3,981,479 | +0.40(+1.39%) |
Nov 18, 2015 | 28.86 | 28.90 | 28.23 | 28.85 | 7,532,453 | -0.02(-0.08%) |
Nov 17, 2015 | 29.44 | 29.63 | 28.73 | 28.87 | 3,701,615 | -0.64(-2.18%) |
Nov 16, 2015 | 28.93 | 29.52 | 28.83 | 29.52 | 3,256,309 | +0.61(+2.10%) |
Nov 13, 2015 | 28.95 | 29.13 | 28.76 | 28.91 | 4,377,232 | +0.06(+0.21%) |
Nov 12, 2015 | 28.92 | 29.26 | 28.70 | 28.85 | 3,444,647 | -0.13(-0.43%) |
Nov 11, 2015 | 28.94 | 29.08 | 28.81 | 28.98 | 2,974,676 | +0.18(+0.62%) |
Nov 10, 2015 | 28.73 | 29.04 | 28.67 | 28.80 | 2,899,120 | +0.10(+0.36%) |
Nov 09, 2015 | 28.59 | 28.87 | 28.27 | 28.70 | 5,661,705 | +0.08(+0.28%) |
Nov 06, 2015 | 29.77 | 29.77 | 28.51 | 28.61 | 6,607,835 | -1.50(-4.99%) |
Nov 05, 2015 | 30.35 | 30.55 | 30.10 | 30.12 | 3,559,899 | -0.30(-0.97%) |
Nov 04, 2015 | 30.24 | 30.50 | 30.19 | 30.41 | 3,238,392 | +0.05(+0.17%) |
Nov 03, 2015 | 30.02 | 30.45 | 29.90 | 30.36 | 3,775,385 | +0.30(+0.98%) |
Nov 02, 2015 | 30.52 | 30.93 | 29.95 | 30.07 | 8,646,901 | -0.50(-1.62%) |
Oct 30, 2015 | 30.23 | 30.73 | 29.98 | 30.56 | 6,878,639 | -0.11(-0.36%) |
Oct 29, 2015 | 30.49 | 30.70 | 29.99 | 30.67 | 6,217,514 | +0.04(+0.12%) |
Oct 28, 2015 | 31.03 | 31.13 | 30.28 | 30.63 | 3,083,972 | -0.29(-0.93%) |
Oct 27, 2015 | 30.97 | 31.12 | 30.77 | 30.92 | 3,741,154 | -0.04(-0.14%) |
Oct 26, 2015 | 31.69 | 31.72 | 30.90 | 30.97 | 7,337,972 | -0.61(-1.92%) |
Oct 23, 2015 | 32.17 | 32.28 | 31.49 | 31.57 | 4,433,243 | -0.71(-2.20%) |
Oct 22, 2015 | 32.11 | 32.45 | 32.05 | 32.29 | 5,387,938 | +0.33(+1.02%) |
Oct 21, 2015 | 32.37 | 32.63 | 31.90 | 31.96 | 3,660,091 | -0.28(-0.87%) |
Oct 20, 2015 | 32.37 | 32.70 | 32.14 | 32.24 | 5,948,868 | -0.24(-0.75%) |
Oct 19, 2015 | 32.17 | 32.52 | 31.97 | 32.49 | 4,161,252 | +0.31(+0.97%) |
Oct 16, 2015 | 32.25 | 32.40 | 32.03 | 32.17 | 3,039,949 | +0.10(+0.30%) |
Oct 15, 2015 | 31.60 | 32.14 | 31.49 | 32.08 | 3,209,387 | +0.50(+1.57%) |
Oct 14, 2015 | 31.53 | 31.81 | 31.43 | 31.58 | 2,890,139 | +0.10(+0.33%) |
Oct 13, 2015 | 31.60 | 31.81 | 31.39 | 31.48 | 3,272,739 | -0.13(-0.40%) |
Oct 12, 2015 | 31.38 | 31.72 | 31.35 | 31.60 | 2,671,120 | +0.30(+0.95%) |
Oct 09, 2015 | 31.75 | 31.83 | 31.18 | 31.31 | 3,289,142 | -0.44(-1.40%) |
Oct 08, 2015 | 31.23 | 31.79 | 31.11 | 31.75 | 4,353,169 | +0.42(+1.35%) |
Oct 07, 2015 | 31.77 | 31.83 | 31.26 | 31.33 | 4,632,757 | -0.41(-1.28%) |
Oct 06, 2015 | 31.59 | 31.78 | 31.22 | 31.74 | 4,501,881 | +0.11(+0.35%) |
Oct 05, 2015 | 31.45 | 31.71 | 31.29 | 31.63 | 3,665,784 | +0.28(+0.90%) |
Oct 02, 2015 | 30.81 | 31.35 | 30.58 | 31.35 | 4,207,107 | +0.75(+2.44%) |