Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.94 | 29.83 | 29.83 | 29.83 | 689,895 | -0.11(-0.35%) |
Dec 30, 2015 | 30.17 | 30.50 | 29.72 | 29.93 | 737,799 | -0.40(-1.33%) |
Dec 29, 2015 | 29.99 | 30.69 | 29.73 | 30.34 | 1,347,253 | +0.62(+2.07%) |
Dec 28, 2015 | 29.84 | 29.93 | 29.31 | 29.72 | 769,361 | -0.17(-0.58%) |
Dec 24, 2015 | 30.34 | 29.90 | 29.90 | 29.90 | 322,901 | -0.52(-1.71%) |
Dec 23, 2015 | 29.72 | 30.71 | 29.61 | 30.42 | 730,535 | +0.76(+2.56%) |
Dec 22, 2015 | 29.73 | 29.92 | 29.13 | 29.66 | 1,292,805 | +0.00(+0.00%) |
Dec 21, 2015 | 29.63 | 29.79 | 29.32 | 29.66 | 1,273,918 | +0.02(+0.07%) |
Dec 18, 2015 | 29.39 | 29.87 | 29.15 | 29.64 | 1,790,016 | +0.07(+0.23%) |
Dec 17, 2015 | 29.85 | 30.05 | 29.17 | 29.57 | 875,426 | -0.33(-1.09%) |
Dec 16, 2015 | 29.44 | 30.08 | 29.32 | 29.90 | 1,139,090 | +0.68(+2.34%) |
Dec 15, 2015 | 29.34 | 29.67 | 29.08 | 29.21 | 1,218,136 | +0.12(+0.43%) |
Dec 14, 2015 | 29.82 | 29.92 | 28.70 | 29.09 | 1,053,841 | -0.72(-2.42%) |
Dec 11, 2015 | 29.87 | 30.14 | 29.52 | 29.81 | 762,487 | -0.53(-1.74%) |
Dec 10, 2015 | 30.25 | 30.67 | 30.14 | 30.34 | 1,020,598 | +0.09(+0.29%) |
Dec 09, 2015 | 29.74 | 30.87 | 29.63 | 30.25 | 1,159,837 | +0.64(+2.18%) |
Dec 08, 2015 | 29.45 | 30.20 | 29.27 | 29.61 | 1,523,225 | +0.06(+0.19%) |
Dec 07, 2015 | 29.66 | 29.86 | 29.20 | 29.55 | 1,071,002 | -0.40(-1.34%) |
Dec 04, 2015 | 29.55 | 30.02 | 29.22 | 29.95 | 1,065,196 | +0.41(+1.39%) |
Dec 03, 2015 | 29.57 | 30.19 | 29.19 | 29.54 | 2,013,314 | +0.49(+1.68%) |
Dec 02, 2015 | 28.94 | 29.22 | 28.87 | 29.05 | 1,194,002 | +0.08(+0.26%) |
Dec 01, 2015 | 28.56 | 29.08 | 28.26 | 28.98 | 1,035,293 | +0.48(+1.68%) |
Nov 30, 2015 | 28.92 | 29.09 | 28.34 | 28.50 | 1,128,688 | -0.23(-0.80%) |
Nov 27, 2015 | 29.01 | 29.16 | 28.57 | 28.73 | 388,817 | -0.12(-0.43%) |
Nov 25, 2015 | 28.53 | 28.85 | 28.85 | 28.85 | 900,203 | +0.32(+1.11%) |
Nov 24, 2015 | 27.96 | 28.71 | 27.88 | 28.54 | 1,046,089 | +0.30(+1.05%) |
Nov 23, 2015 | 27.68 | 28.30 | 27.68 | 28.24 | 1,017,342 | +0.44(+1.58%) |
Nov 20, 2015 | 27.58 | 28.26 | 27.47 | 27.80 | 1,755,292 | +0.54(+1.96%) |
Nov 19, 2015 | 27.19 | 27.53 | 26.57 | 27.27 | 1,657,532 | -0.16(-0.59%) |
Nov 18, 2015 | 28.58 | 28.58 | 26.26 | 27.43 | 6,354,179 | -0.36(-1.31%) |
Nov 17, 2015 | 29.69 | 30.37 | 21.64 | 27.79 | 27,571,308 | -1.89(-6.38%) |
Nov 16, 2015 | 29.15 | 29.94 | 28.91 | 29.68 | 1,053,514 | +0.40(+1.37%) |
Nov 13, 2015 | 30.12 | 30.13 | 28.99 | 29.28 | 1,567,880 | -0.86(-2.85%) |
Nov 12, 2015 | 30.30 | 30.66 | 30.08 | 30.14 | 1,141,148 | -0.31(-1.00%) |
Nov 11, 2015 | 30.93 | 30.96 | 30.25 | 30.45 | 963,542 | -0.31(-0.99%) |
Nov 10, 2015 | 30.89 | 31.26 | 30.59 | 30.75 | 1,481,241 | -0.16(-0.53%) |
Nov 09, 2015 | 31.05 | 31.47 | 30.44 | 30.92 | 2,003,258 | -0.26(-0.83%) |
Nov 06, 2015 | 30.98 | 31.55 | 30.47 | 31.18 | 2,401,297 | +0.15(+0.49%) |
Nov 05, 2015 | 31.35 | 31.57 | 30.38 | 31.02 | 1,947,533 | -0.53(-1.67%) |
Nov 04, 2015 | 31.37 | 31.96 | 30.91 | 31.55 | 3,380,366 | +0.43(+1.38%) |
Nov 03, 2015 | 30.96 | 31.64 | 30.75 | 31.12 | 3,564,204 | +0.66(+2.17%) |
Nov 02, 2015 | 28.92 | 30.82 | 28.63 | 30.46 | 4,314,469 | +2.02(+7.09%) |
Oct 30, 2015 | 27.54 | 28.98 | 27.25 | 28.44 | 7,259,071 | +1.44(+5.35%) |
Oct 29, 2015 | 31.31 | 32.49 | 25.22 | 27.00 | 23,673,618 | -9.94(-26.92%) |
Oct 28, 2015 | 35.36 | 37.19 | 35.13 | 36.94 | 3,063,475 | +1.68(+4.77%) |
Oct 27, 2015 | 35.38 | 35.75 | 34.56 | 35.26 | 2,537,226 | -0.11(-0.32%) |
Oct 26, 2015 | 34.94 | 35.64 | 34.89 | 35.37 | 2,328,343 | +0.43(+1.23%) |
Oct 23, 2015 | 33.22 | 35.12 | 32.94 | 34.94 | 6,870,793 | +1.96(+5.94%) |
Oct 22, 2015 | 38.60 | 38.61 | 30.53 | 32.98 | 11,560,837 | -5.48(-14.24%) |
Oct 21, 2015 | 39.04 | 39.04 | 38.32 | 38.46 | 881,663 | -0.44(-1.13%) |
Oct 20, 2015 | 39.15 | 39.44 | 38.83 | 38.90 | 769,781 | -0.22(-0.56%) |
Oct 19, 2015 | 38.87 | 39.34 | 38.75 | 39.12 | 1,083,632 | +0.16(+0.42%) |
Oct 16, 2015 | 39.01 | 39.11 | 38.68 | 38.96 | 979,766 | +0.05(+0.12%) |
Oct 15, 2015 | 38.34 | 38.98 | 38.14 | 38.91 | 1,606,398 | +0.65(+1.70%) |
Oct 14, 2015 | 39.01 | 39.25 | 37.92 | 38.26 | 990,663 | -0.73(-1.86%) |
Oct 13, 2015 | 39.29 | 39.39 | 38.58 | 38.99 | 1,243,801 | -0.56(-1.43%) |
Oct 12, 2015 | 40.14 | 40.30 | 39.45 | 39.55 | 952,755 | -0.56(-1.41%) |
Oct 09, 2015 | 40.86 | 40.89 | 39.93 | 40.11 | 1,612,704 | -0.81(-1.99%) |
Oct 08, 2015 | 40.41 | 41.19 | 40.16 | 40.93 | 848,949 | +0.43(+1.06%) |
Oct 07, 2015 | 40.40 | 41.01 | 40.40 | 40.50 | 1,288,928 | +0.47(+1.17%) |
Oct 06, 2015 | 39.88 | 40.72 | 39.56 | 40.03 | 1,791,980 | +0.34(+0.87%) |
Oct 05, 2015 | 39.12 | 39.89 | 39.12 | 39.68 | 2,520,995 | +0.72(+1.84%) |
Oct 02, 2015 | 37.82 | 38.98 | 37.29 | 38.97 | 1,378,714 | +0.46(+1.19%) |