Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.12 | 29.20 | 29.20 | 29.20 | 7,221,554 | -0.08(-0.26%) |
Dec 30, 2015 | 29.11 | 29.70 | 27.56 | 29.28 | 6,624,328 | -0.32(-1.07%) |
Dec 29, 2015 | 29.96 | 30.17 | 29.34 | 29.59 | 6,302,462 | +0.17(+0.58%) |
Dec 28, 2015 | 29.62 | 29.82 | 29.22 | 29.42 | 7,978,767 | -0.73(-2.42%) |
Dec 24, 2015 | 30.39 | 30.15 | 30.15 | 30.15 | 4,342,725 | -0.26(-0.85%) |
Dec 23, 2015 | 29.86 | 30.42 | 29.78 | 30.41 | 13,216,931 | +1.23(+4.20%) |
Dec 22, 2015 | 28.68 | 29.46 | 28.60 | 29.18 | 12,776,909 | +0.53(+1.86%) |
Dec 21, 2015 | 28.83 | 29.23 | 28.43 | 28.65 | 13,143,574 | -0.03(-0.12%) |
Dec 18, 2015 | 29.16 | 29.26 | 28.56 | 28.68 | 20,522,324 | -0.63(-2.17%) |
Dec 17, 2015 | 30.75 | 30.85 | 29.24 | 29.32 | 21,837,192 | -1.44(-4.68%) |
Dec 16, 2015 | 31.60 | 31.79 | 30.58 | 30.76 | 24,846,548 | -1.06(-3.34%) |
Dec 15, 2015 | 31.81 | 34.03 | 30.45 | 31.82 | 28,679,600 | +0.47(+1.50%) |
Dec 14, 2015 | 31.59 | 32.12 | 30.91 | 31.35 | 23,435,692 | -0.35(-1.11%) |
Dec 11, 2015 | 32.37 | 32.50 | 31.64 | 31.70 | 15,264,944 | -1.02(-3.12%) |
Dec 10, 2015 | 32.60 | 33.26 | 32.32 | 32.72 | 17,857,534 | -0.13(-0.39%) |
Dec 09, 2015 | 31.39 | 32.86 | 31.29 | 32.85 | 24,689,010 | +1.74(+5.60%) |
Dec 08, 2015 | 30.63 | 32.06 | 30.52 | 31.11 | 19,660,698 | -0.26(-0.82%) |
Dec 07, 2015 | 31.73 | 31.82 | 30.78 | 31.37 | 21,477,160 | -1.14(-3.51%) |
Dec 04, 2015 | 32.18 | 32.63 | 31.66 | 32.51 | 15,190,905 | -0.09(-0.29%) |
Dec 03, 2015 | 33.66 | 33.75 | 32.26 | 32.60 | 16,798,168 | -0.81(-2.41%) |
Dec 02, 2015 | 34.21 | 34.76 | 33.36 | 33.41 | 15,702,039 | -1.24(-3.59%) |
Dec 01, 2015 | 33.88 | 34.67 | 33.80 | 34.65 | 10,564,414 | +0.63(+1.84%) |
Nov 30, 2015 | 33.51 | 34.28 | 33.37 | 34.03 | 13,187,070 | +0.61(+1.84%) |
Nov 27, 2015 | 33.24 | 33.60 | 33.10 | 33.41 | 4,411,217 | -0.15(-0.46%) |
Nov 25, 2015 | 33.58 | 33.57 | 33.57 | 33.57 | 6,819,729 | -0.37(-1.08%) |
Nov 24, 2015 | 32.99 | 34.36 | 32.92 | 33.93 | 12,879,426 | +1.19(+3.62%) |
Nov 23, 2015 | 32.20 | 32.83 | 32.09 | 32.75 | 7,610,455 | +0.30(+0.92%) |
Nov 20, 2015 | 32.58 | 32.72 | 32.06 | 32.45 | 11,422,569 | -0.03(-0.10%) |
Nov 19, 2015 | 32.92 | 33.36 | 32.32 | 32.48 | 10,315,443 | -0.72(-2.16%) |
Nov 18, 2015 | 32.79 | 33.52 | 32.70 | 33.20 | 16,112,121 | +0.66(+2.02%) |
Nov 17, 2015 | 32.82 | 32.94 | 32.46 | 32.54 | 13,317,239 | -0.32(-0.99%) |
Nov 16, 2015 | 31.96 | 32.95 | 31.74 | 32.87 | 11,090,168 | +0.94(+2.94%) |
Nov 13, 2015 | 31.85 | 32.49 | 31.40 | 31.93 | 11,035,273 | -0.09(-0.27%) |
Nov 12, 2015 | 31.98 | 32.73 | 31.75 | 32.01 | 10,469,101 | -0.52(-1.60%) |
Nov 11, 2015 | 33.17 | 33.17 | 31.97 | 32.53 | 12,514,603 | -0.69(-2.08%) |
Nov 10, 2015 | 33.32 | 33.72 | 33.00 | 33.23 | 10,170,027 | -0.16(-0.49%) |
Nov 09, 2015 | 33.34 | 33.70 | 32.96 | 33.39 | 9,890,801 | -0.21(-0.64%) |
Nov 06, 2015 | 32.36 | 33.64 | 32.25 | 33.60 | 14,358,723 | +0.80(+2.45%) |
Nov 05, 2015 | 33.15 | 33.75 | 32.59 | 32.80 | 17,649,546 | -0.68(-2.04%) |
Nov 04, 2015 | 34.16 | 34.28 | 33.03 | 33.48 | 17,168,618 | -0.72(-2.10%) |
Nov 03, 2015 | 33.70 | 34.42 | 33.56 | 34.20 | 16,936,932 | +0.65(+1.93%) |
Nov 02, 2015 | 32.63 | 33.68 | 32.60 | 33.55 | 11,496,154 | +0.78(+2.37%) |
Oct 30, 2015 | 32.73 | 33.08 | 32.19 | 32.77 | 11,273,165 | +0.16(+0.50%) |
Oct 29, 2015 | 32.55 | 33.04 | 32.18 | 32.61 | 9,864,577 | -0.07(-0.21%) |
Oct 28, 2015 | 32.27 | 33.23 | 31.82 | 32.68 | 15,465,569 | +0.67(+2.11%) |
Oct 27, 2015 | 32.25 | 32.96 | 31.99 | 32.00 | 13,596,438 | -0.91(-2.78%) |
Oct 26, 2015 | 33.35 | 33.48 | 32.82 | 32.92 | 11,515,233 | -0.56(-1.68%) |
Oct 23, 2015 | 33.57 | 34.16 | 33.22 | 33.48 | 18,762,214 | -0.43(-1.26%) |
Oct 22, 2015 | 33.23 | 34.14 | 33.16 | 33.91 | 20,212,520 | +1.12(+3.41%) |
Oct 21, 2015 | 32.39 | 33.47 | 31.94 | 32.79 | 15,924,924 | +0.61(+1.91%) |
Oct 20, 2015 | 31.94 | 32.38 | 31.76 | 32.18 | 13,774,778 | +0.27(+0.86%) |
Oct 19, 2015 | 31.86 | 32.26 | 31.45 | 31.90 | 14,388,528 | -0.38(-1.19%) |
Oct 16, 2015 | 33.33 | 33.39 | 31.70 | 32.29 | 22,107,946 | -1.24(-3.69%) |
Oct 15, 2015 | 32.98 | 33.54 | 32.45 | 33.52 | 10,318,904 | +0.46(+1.39%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.52 | 33.06 | 7,450,212 | +0.21(+0.65%) |
Oct 13, 2015 | 32.97 | 33.69 | 32.67 | 32.85 | 7,701,784 | -0.34(-1.03%) |
Oct 12, 2015 | 33.92 | 33.99 | 32.83 | 33.19 | 8,695,125 | -0.67(-1.97%) |
Oct 09, 2015 | 34.65 | 34.83 | 33.58 | 33.86 | 13,637,005 | -0.65(-1.88%) |
Oct 08, 2015 | 33.71 | 34.62 | 33.09 | 34.51 | 13,329,299 | +0.47(+1.38%) |
Oct 07, 2015 | 33.92 | 35.25 | 33.51 | 34.04 | 19,690,470 | +0.70(+2.10%) |
Oct 06, 2015 | 32.46 | 33.78 | 32.14 | 33.34 | 16,019,995 | +1.14(+3.53%) |
Oct 05, 2015 | 31.77 | 32.54 | 31.55 | 32.20 | 15,285,354 | +0.78(+2.47%) |
Oct 02, 2015 | 29.60 | 31.46 | 29.38 | 31.42 | 15,675,584 | +1.61(+5.41%) |