Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.30 | 26.66 | 26.66 | 26.66 | 2,385,112 | +0.37(+1.40%) |
Dec 30, 2015 | 26.62 | 27.08 | 26.16 | 26.29 | 2,799,128 | -0.80(-2.96%) |
Dec 29, 2015 | 27.22 | 27.45 | 26.88 | 27.09 | 3,785,466 | +0.48(+1.81%) |
Dec 28, 2015 | 26.42 | 26.71 | 25.95 | 26.61 | 3,468,976 | +0.05(+0.19%) |
Dec 24, 2015 | 26.53 | 26.56 | 26.56 | 26.56 | 1,768,937 | +0.03(+0.10%) |
Dec 23, 2015 | 25.47 | 26.57 | 25.35 | 26.54 | 3,468,866 | +1.64(+6.57%) |
Dec 22, 2015 | 25.29 | 25.63 | 24.84 | 24.90 | 4,287,973 | -0.44(-1.76%) |
Dec 21, 2015 | 25.12 | 25.39 | 24.60 | 25.34 | 4,404,053 | +0.33(+1.31%) |
Dec 18, 2015 | 24.43 | 25.34 | 24.36 | 25.02 | 6,757,351 | +0.60(+2.45%) |
Dec 17, 2015 | 24.61 | 24.78 | 24.09 | 24.42 | 5,267,689 | -0.24(-0.95%) |
Dec 16, 2015 | 24.83 | 24.92 | 24.15 | 24.65 | 5,279,809 | -0.05(-0.19%) |
Dec 15, 2015 | 24.80 | 25.15 | 24.20 | 24.70 | 6,735,504 | +0.12(+0.48%) |
Dec 14, 2015 | 25.40 | 25.65 | 24.52 | 24.58 | 4,935,088 | -1.09(-4.26%) |
Dec 11, 2015 | 26.27 | 26.58 | 25.30 | 25.68 | 5,020,165 | -1.08(-4.05%) |
Dec 10, 2015 | 26.38 | 27.20 | 26.14 | 26.76 | 5,324,874 | +0.30(+1.12%) |
Dec 09, 2015 | 28.36 | 28.36 | 25.54 | 26.46 | 8,560,826 | -0.32(-1.20%) |
Dec 08, 2015 | 26.74 | 27.27 | 26.46 | 26.79 | 6,863,382 | -0.36(-1.32%) |
Dec 07, 2015 | 27.22 | 27.35 | 26.49 | 27.14 | 4,253,374 | -0.79(-2.82%) |
Dec 04, 2015 | 27.05 | 28.11 | 26.82 | 27.93 | 4,002,203 | +0.47(+1.69%) |
Dec 03, 2015 | 27.95 | 28.35 | 27.28 | 27.47 | 2,913,751 | -0.37(-1.34%) |
Dec 02, 2015 | 29.02 | 29.02 | 27.75 | 27.84 | 3,961,412 | -1.49(-5.07%) |
Dec 01, 2015 | 29.19 | 29.72 | 29.06 | 29.33 | 3,162,406 | +0.07(+0.23%) |
Nov 30, 2015 | 29.52 | 29.81 | 29.11 | 29.26 | 2,950,474 | -0.10(-0.33%) |
Nov 27, 2015 | 29.52 | 29.75 | 29.23 | 29.36 | 985,350 | -0.40(-1.34%) |
Nov 25, 2015 | 30.07 | 29.76 | 29.76 | 29.76 | 2,670,613 | -0.68(-2.23%) |
Nov 24, 2015 | 30.11 | 30.54 | 29.67 | 30.44 | 3,514,455 | +0.27(+0.88%) |
Nov 23, 2015 | 30.08 | 30.65 | 29.86 | 30.17 | 2,802,597 | +0.10(+0.32%) |
Nov 20, 2015 | 30.41 | 30.41 | 29.87 | 30.07 | 2,697,722 | -0.38(-1.26%) |
Nov 19, 2015 | 30.75 | 31.23 | 30.22 | 30.46 | 2,058,105 | -0.56(-1.81%) |
Nov 18, 2015 | 31.36 | 31.70 | 30.29 | 31.02 | 4,480,368 | -0.14(-0.44%) |
Nov 17, 2015 | 32.23 | 32.92 | 31.06 | 31.16 | 4,193,272 | -1.31(-4.03%) |
Nov 16, 2015 | 31.95 | 32.60 | 31.71 | 32.47 | 2,857,058 | +0.61(+1.91%) |
Nov 13, 2015 | 31.80 | 32.31 | 31.37 | 31.86 | 1,941,442 | -0.01(-0.02%) |
Nov 12, 2015 | 31.84 | 32.54 | 31.73 | 31.86 | 2,473,823 | -0.67(-2.07%) |
Nov 11, 2015 | 34.03 | 34.10 | 32.38 | 32.54 | 2,410,566 | -1.57(-4.60%) |
Nov 10, 2015 | 34.00 | 34.68 | 33.92 | 34.11 | 3,077,577 | +0.02(+0.05%) |
Nov 09, 2015 | 34.25 | 34.76 | 33.74 | 34.09 | 2,539,806 | -0.28(-0.80%) |
Nov 06, 2015 | 34.24 | 34.69 | 33.91 | 34.37 | 2,305,810 | -0.13(-0.37%) |
Nov 05, 2015 | 33.92 | 35.22 | 33.57 | 34.50 | 3,473,376 | +0.40(+1.18%) |
Nov 04, 2015 | 33.54 | 34.41 | 33.28 | 34.09 | 4,142,885 | +0.63(+1.89%) |
Nov 03, 2015 | 33.97 | 34.04 | 33.07 | 33.46 | 4,674,500 | -0.42(-1.24%) |
Nov 02, 2015 | 33.56 | 34.45 | 33.52 | 33.88 | 2,790,471 | +0.11(+0.32%) |
Oct 30, 2015 | 33.87 | 34.09 | 33.07 | 33.77 | 4,141,183 | -0.24(-0.71%) |
Oct 29, 2015 | 32.76 | 34.16 | 32.70 | 34.01 | 3,626,665 | +1.28(+3.92%) |
Oct 28, 2015 | 32.74 | 33.33 | 32.26 | 32.73 | 6,674,109 | +0.01(+0.03%) |
Oct 27, 2015 | 33.81 | 33.84 | 32.68 | 32.72 | 8,730,003 | -1.64(-4.76%) |
Oct 26, 2015 | 35.81 | 35.95 | 34.31 | 34.35 | 4,394,250 | -1.14(-3.21%) |
Oct 23, 2015 | 35.14 | 36.29 | 34.65 | 35.49 | 7,191,064 | +0.57(+1.64%) |
Oct 22, 2015 | 37.87 | 37.87 | 34.81 | 34.92 | 7,549,553 | -3.05(-8.02%) |
Oct 21, 2015 | 38.68 | 38.83 | 37.88 | 37.97 | 3,547,507 | -0.78(-2.02%) |
Oct 20, 2015 | 38.37 | 39.42 | 37.80 | 38.75 | 2,097,278 | +0.34(+0.88%) |
Oct 19, 2015 | 38.85 | 39.03 | 38.29 | 38.41 | 2,491,178 | -0.66(-1.69%) |
Oct 16, 2015 | 39.26 | 39.65 | 38.73 | 39.07 | 2,172,041 | -0.03(-0.08%) |
Oct 15, 2015 | 38.15 | 39.11 | 37.58 | 39.10 | 1,982,189 | +0.97(+2.53%) |
Oct 14, 2015 | 37.62 | 38.31 | 37.42 | 38.14 | 1,495,027 | +0.49(+1.30%) |
Oct 13, 2015 | 37.70 | 38.27 | 37.14 | 37.65 | 2,422,838 | -0.37(-0.98%) |
Oct 12, 2015 | 38.07 | 38.08 | 37.45 | 38.02 | 2,355,316 | -0.06(-0.15%) |
Oct 09, 2015 | 38.46 | 38.66 | 37.67 | 38.08 | 2,790,262 | -0.27(-0.71%) |
Oct 08, 2015 | 37.49 | 38.50 | 37.43 | 38.35 | 2,560,956 | +0.95(+2.53%) |
Oct 07, 2015 | 38.02 | 38.10 | 36.82 | 37.40 | 2,999,236 | +0.53(+1.44%) |
Oct 06, 2015 | 36.45 | 37.74 | 36.27 | 36.87 | 4,920,007 | +0.51(+1.41%) |
Oct 05, 2015 | 35.32 | 36.38 | 35.06 | 36.36 | 3,995,987 | +1.42(+4.07%) |
Oct 02, 2015 | 32.81 | 34.95 | 32.80 | 34.94 | 3,150,064 | +1.85(+5.59%) |