Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 2,589,038 | -0.29(-1.02%) |
Dec 30, 2015 | 28.24 | 28.35 | 28.02 | 28.05 | 5,857,429 | -0.32(-1.13%) |
Dec 29, 2015 | 28.27 | 28.45 | 28.16 | 28.37 | 1,889,173 | +0.26(+0.93%) |
Dec 28, 2015 | 28.10 | 28.12 | 27.74 | 28.11 | 668,624 | -0.10(-0.35%) |
Dec 24, 2015 | 28.13 | 28.21 | 28.21 | 28.21 | 438,186 | +0.05(+0.18%) |
Dec 23, 2015 | 27.79 | 28.16 | 27.79 | 28.16 | 1,288,051 | +0.43(+1.54%) |
Dec 22, 2015 | 27.81 | 27.84 | 27.37 | 27.73 | 2,967,177 | +0.13(+0.48%) |
Dec 21, 2015 | 27.60 | 27.74 | 27.31 | 27.60 | 2,334,155 | +0.16(+0.57%) |
Dec 18, 2015 | 27.83 | 27.84 | 27.35 | 27.44 | 5,505,337 | -0.57(-2.04%) |
Dec 17, 2015 | 28.62 | 28.62 | 27.98 | 28.01 | 3,689,473 | -0.47(-1.63%) |
Dec 16, 2015 | 28.45 | 28.58 | 27.90 | 28.48 | 5,451,148 | +0.27(+0.96%) |
Dec 15, 2015 | 27.78 | 28.34 | 27.73 | 28.21 | 3,044,779 | +0.73(+2.68%) |
Dec 14, 2015 | 27.68 | 27.76 | 27.21 | 27.47 | 3,320,489 | -0.10(-0.36%) |
Dec 11, 2015 | 27.76 | 27.90 | 27.39 | 27.57 | 2,507,643 | -0.65(-2.29%) |
Dec 10, 2015 | 28.01 | 28.50 | 27.88 | 28.22 | 1,866,663 | +0.16(+0.55%) |
Dec 09, 2015 | 28.29 | 28.63 | 27.88 | 28.06 | 2,602,919 | -0.42(-1.49%) |
Dec 08, 2015 | 28.74 | 28.82 | 28.39 | 28.49 | 2,375,307 | -0.54(-1.86%) |
Dec 07, 2015 | 29.52 | 29.57 | 28.87 | 29.03 | 2,356,427 | -0.56(-1.90%) |
Dec 04, 2015 | 29.07 | 29.66 | 28.93 | 29.59 | 2,692,216 | +0.65(+2.23%) |
Dec 03, 2015 | 29.64 | 29.66 | 28.89 | 28.94 | 3,427,347 | -0.43(-1.47%) |
Dec 02, 2015 | 29.94 | 29.96 | 29.34 | 29.38 | 1,605,948 | -0.49(-1.64%) |
Dec 01, 2015 | 29.87 | 29.96 | 29.59 | 29.87 | 1,679,159 | +0.16(+0.52%) |
Nov 30, 2015 | 29.83 | 29.87 | 29.60 | 29.71 | 1,911,480 | -0.01(-0.03%) |
Nov 27, 2015 | 29.76 | 29.76 | 29.48 | 29.72 | 5,249,998 | +0.04(+0.14%) |
Nov 25, 2015 | 29.65 | 29.68 | 29.68 | 29.68 | 3,083,294 | +0.02(+0.06%) |
Nov 24, 2015 | 29.35 | 29.72 | 29.28 | 29.66 | 1,679,995 | +0.12(+0.41%) |
Nov 23, 2015 | 29.56 | 29.76 | 29.47 | 29.54 | 1,209,944 | +0.03(+0.11%) |
Nov 20, 2015 | 29.54 | 29.64 | 29.38 | 29.51 | 1,858,071 | +0.11(+0.36%) |
Nov 19, 2015 | 29.46 | 29.54 | 29.16 | 29.40 | 1,774,203 | -0.08(-0.28%) |
Nov 18, 2015 | 29.19 | 29.50 | 28.91 | 29.48 | 2,223,610 | +0.48(+1.66%) |
Nov 17, 2015 | 28.98 | 29.35 | 28.85 | 29.00 | 2,285,352 | +0.07(+0.23%) |
Nov 16, 2015 | 28.58 | 28.94 | 28.36 | 28.94 | 1,942,553 | +0.35(+1.23%) |
Nov 13, 2015 | 28.81 | 28.95 | 28.49 | 28.58 | 2,730,496 | -0.33(-1.13%) |
Nov 12, 2015 | 29.38 | 29.39 | 28.89 | 28.91 | 1,894,648 | -0.60(-2.02%) |
Nov 11, 2015 | 29.95 | 30.02 | 29.47 | 29.51 | 5,209,032 | -0.21(-0.71%) |
Nov 10, 2015 | 29.65 | 29.81 | 29.38 | 29.72 | 1,215,336 | +0.02(+0.05%) |
Nov 09, 2015 | 30.02 | 30.02 | 29.49 | 29.70 | 3,771,730 | -0.18(-0.60%) |
Nov 06, 2015 | 29.74 | 30.07 | 29.53 | 29.88 | 4,689,137 | +0.81(+2.78%) |
Nov 05, 2015 | 28.71 | 29.19 | 28.60 | 29.07 | 2,224,344 | +0.40(+1.40%) |
Nov 04, 2015 | 28.68 | 28.78 | 28.56 | 28.67 | 2,888,343 | +0.02(+0.09%) |
Nov 03, 2015 | 28.58 | 28.80 | 28.45 | 28.65 | 1,766,340 | +0.04(+0.14%) |
Nov 02, 2015 | 28.33 | 28.71 | 28.26 | 28.61 | 4,440,177 | +0.44(+1.57%) |
Oct 30, 2015 | 28.71 | 28.71 | 28.01 | 28.17 | 3,005,246 | -0.52(-1.82%) |
Oct 29, 2015 | 28.91 | 29.10 | 28.68 | 28.69 | 2,500,782 | -0.27(-0.93%) |
Oct 28, 2015 | 28.10 | 28.96 | 27.94 | 28.96 | 3,116,674 | +1.02(+3.65%) |
Oct 27, 2015 | 28.34 | 28.34 | 27.76 | 27.94 | 1,242,224 | -0.30(-1.07%) |
Oct 26, 2015 | 28.34 | 28.40 | 28.04 | 28.24 | 1,403,279 | -0.14(-0.49%) |
Oct 23, 2015 | 28.04 | 28.40 | 27.96 | 28.38 | 2,713,120 | +0.55(+1.97%) |
Oct 22, 2015 | 27.53 | 28.09 | 27.49 | 27.83 | 2,946,122 | +0.49(+1.79%) |
Oct 21, 2015 | 27.82 | 27.96 | 27.34 | 27.34 | 1,409,670 | -0.46(-1.65%) |
Oct 20, 2015 | 27.47 | 27.87 | 27.47 | 27.80 | 1,018,630 | +0.30(+1.10%) |
Oct 19, 2015 | 27.38 | 27.69 | 27.37 | 27.50 | 657,248 | +0.00(+0.00%) |
Oct 16, 2015 | 27.61 | 27.64 | 27.35 | 27.50 | 792,484 | -0.02(-0.09%) |
Oct 15, 2015 | 27.29 | 27.53 | 27.06 | 27.52 | 1,049,357 | +0.48(+1.78%) |
Oct 14, 2015 | 27.82 | 27.82 | 26.96 | 27.04 | 1,893,733 | -0.70(-2.53%) |
Oct 13, 2015 | 27.84 | 28.03 | 27.71 | 27.74 | 2,893,163 | -0.20(-0.73%) |
Oct 12, 2015 | 27.73 | 27.97 | 27.63 | 27.95 | 1,211,930 | +0.20(+0.71%) |
Oct 09, 2015 | 28.12 | 28.22 | 27.68 | 27.75 | 1,956,996 | -0.33(-1.19%) |
Oct 08, 2015 | 27.69 | 28.09 | 27.66 | 28.09 | 862,808 | +0.23(+0.82%) |
Oct 07, 2015 | 27.66 | 27.91 | 27.50 | 27.86 | 2,166,659 | +0.38(+1.40%) |
Oct 06, 2015 | 27.51 | 27.60 | 27.30 | 27.47 | 4,796,481 | -0.01(-0.03%) |
Oct 05, 2015 | 27.07 | 27.53 | 27.01 | 27.48 | 1,292,418 | +0.59(+2.19%) |
Oct 02, 2015 | 26.38 | 26.89 | 25.95 | 26.89 | 3,106,083 | -0.27(-0.99%) |