Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.06 | 28.93 | 28.93 | 28.93 | 2,161,697 | -0.25(-0.87%) |
Dec 30, 2015 | 29.10 | 29.36 | 28.98 | 29.19 | 2,056,208 | +0.00(+0.00%) |
Dec 29, 2015 | 29.12 | 29.34 | 28.93 | 29.19 | 1,787,766 | +0.32(+1.12%) |
Dec 28, 2015 | 28.83 | 28.88 | 28.47 | 28.86 | 1,250,582 | -0.14(-0.47%) |
Dec 24, 2015 | 28.88 | 29.00 | 29.00 | 29.00 | 785,652 | +0.04(+0.13%) |
Dec 23, 2015 | 28.77 | 29.01 | 28.46 | 28.96 | 2,215,190 | +0.44(+1.54%) |
Dec 22, 2015 | 28.22 | 28.64 | 27.96 | 28.52 | 2,390,520 | +0.57(+2.02%) |
Dec 21, 2015 | 28.38 | 28.51 | 27.79 | 27.96 | 4,568,824 | -0.18(-0.62%) |
Dec 18, 2015 | 28.98 | 29.09 | 28.06 | 28.13 | 12,000,758 | -1.10(-3.77%) |
Dec 17, 2015 | 29.94 | 30.02 | 29.24 | 29.24 | 3,308,858 | -0.56(-1.87%) |
Dec 16, 2015 | 29.98 | 30.06 | 29.06 | 29.79 | 4,678,108 | +0.27(+0.93%) |
Dec 15, 2015 | 28.68 | 29.63 | 28.68 | 29.52 | 3,672,729 | +1.20(+4.24%) |
Dec 14, 2015 | 28.46 | 28.82 | 27.92 | 28.32 | 2,852,993 | +0.14(+0.49%) |
Dec 11, 2015 | 28.66 | 29.07 | 28.06 | 28.18 | 3,007,654 | -0.96(-3.28%) |
Dec 10, 2015 | 28.90 | 29.43 | 28.72 | 29.14 | 2,295,638 | +0.22(+0.78%) |
Dec 09, 2015 | 29.20 | 29.82 | 28.68 | 28.91 | 3,707,491 | -0.34(-1.17%) |
Dec 08, 2015 | 29.08 | 29.42 | 28.96 | 29.25 | 3,556,626 | -0.15(-0.50%) |
Dec 07, 2015 | 29.88 | 29.95 | 29.19 | 29.40 | 3,018,900 | -0.60(-1.98%) |
Dec 04, 2015 | 29.28 | 30.05 | 29.23 | 30.00 | 2,470,615 | +0.81(+2.78%) |
Dec 03, 2015 | 30.03 | 30.03 | 29.04 | 29.19 | 3,244,209 | -0.59(-1.97%) |
Dec 02, 2015 | 30.21 | 30.24 | 29.70 | 29.77 | 2,730,399 | -0.21(-0.72%) |
Dec 01, 2015 | 29.84 | 30.24 | 29.60 | 29.99 | 2,553,553 | +0.28(+0.95%) |
Nov 30, 2015 | 29.66 | 29.88 | 29.46 | 29.70 | 2,312,929 | +0.14(+0.46%) |
Nov 27, 2015 | 29.55 | 29.64 | 29.37 | 29.57 | 627,928 | +0.04(+0.13%) |
Nov 25, 2015 | 29.43 | 29.53 | 29.53 | 29.53 | 1,380,859 | +0.19(+0.63%) |
Nov 24, 2015 | 29.01 | 29.39 | 28.83 | 29.34 | 1,932,218 | +0.10(+0.33%) |
Nov 23, 2015 | 29.55 | 29.76 | 29.22 | 29.24 | 1,410,707 | -0.28(-0.96%) |
Nov 20, 2015 | 29.49 | 29.78 | 29.38 | 29.53 | 2,625,235 | +0.14(+0.47%) |
Nov 19, 2015 | 29.57 | 29.88 | 29.24 | 29.39 | 3,716,937 | +0.40(+1.38%) |
Nov 18, 2015 | 28.72 | 29.04 | 28.49 | 28.99 | 2,285,801 | +0.42(+1.47%) |
Nov 17, 2015 | 28.62 | 28.90 | 28.32 | 28.57 | 2,141,160 | +0.09(+0.31%) |
Nov 16, 2015 | 28.01 | 28.49 | 27.72 | 28.48 | 1,814,932 | +0.31(+1.11%) |
Nov 13, 2015 | 28.22 | 28.67 | 27.78 | 28.17 | 2,661,198 | -0.15(-0.52%) |
Nov 12, 2015 | 29.03 | 29.12 | 28.25 | 28.32 | 3,723,879 | -0.87(-2.98%) |
Nov 11, 2015 | 29.66 | 29.72 | 29.17 | 29.19 | 1,997,382 | -0.14(-0.47%) |
Nov 10, 2015 | 29.40 | 29.62 | 28.85 | 29.32 | 2,358,773 | -0.20(-0.66%) |
Nov 09, 2015 | 29.88 | 30.11 | 29.42 | 29.52 | 3,828,120 | -0.18(-0.59%) |
Nov 06, 2015 | 29.28 | 30.16 | 29.07 | 29.69 | 5,906,088 | +1.41(+4.97%) |
Nov 05, 2015 | 28.30 | 28.40 | 28.02 | 28.29 | 2,243,279 | +0.11(+0.38%) |
Nov 04, 2015 | 28.25 | 28.36 | 28.03 | 28.18 | 2,392,346 | +0.05(+0.17%) |
Nov 03, 2015 | 28.12 | 28.26 | 27.94 | 28.13 | 3,521,675 | -0.03(-0.10%) |
Nov 02, 2015 | 27.91 | 28.28 | 27.81 | 28.16 | 3,141,945 | +0.33(+1.19%) |
Oct 30, 2015 | 27.91 | 27.94 | 27.58 | 27.83 | 2,599,717 | -0.08(-0.28%) |
Oct 29, 2015 | 28.12 | 28.30 | 27.78 | 27.91 | 2,329,146 | -0.21(-0.73%) |
Oct 28, 2015 | 27.09 | 28.41 | 26.88 | 28.11 | 4,875,153 | +1.16(+4.31%) |
Oct 27, 2015 | 27.05 | 27.15 | 26.80 | 26.95 | 1,938,275 | -0.47(-1.71%) |
Oct 26, 2015 | 27.62 | 27.69 | 27.01 | 27.42 | 2,825,411 | -0.21(-0.78%) |
Oct 23, 2015 | 27.13 | 27.70 | 26.19 | 27.63 | 4,810,310 | +1.21(+4.58%) |
Oct 22, 2015 | 25.85 | 26.54 | 25.70 | 26.42 | 2,979,812 | +0.76(+2.97%) |
Oct 21, 2015 | 26.30 | 26.34 | 25.62 | 25.66 | 2,390,707 | -0.55(-2.09%) |
Oct 20, 2015 | 25.96 | 26.25 | 25.87 | 26.21 | 2,379,672 | +0.33(+1.28%) |
Oct 19, 2015 | 25.73 | 26.01 | 25.53 | 25.88 | 2,545,924 | -0.09(-0.34%) |
Oct 16, 2015 | 25.67 | 26.08 | 25.33 | 25.97 | 3,033,268 | +0.30(+1.18%) |
Oct 15, 2015 | 25.12 | 25.77 | 24.97 | 25.66 | 2,854,848 | +0.80(+3.22%) |
Oct 14, 2015 | 25.35 | 25.49 | 24.71 | 24.86 | 3,023,147 | -0.54(-2.11%) |
Oct 13, 2015 | 25.57 | 25.94 | 25.38 | 25.40 | 1,920,648 | -0.28(-1.10%) |
Oct 12, 2015 | 25.57 | 25.71 | 25.37 | 25.68 | 1,829,437 | +0.16(+0.61%) |
Oct 09, 2015 | 26.00 | 26.17 | 25.24 | 25.53 | 2,651,986 | -0.38(-1.47%) |
Oct 08, 2015 | 25.59 | 26.05 | 25.47 | 25.91 | 2,762,063 | +0.10(+0.38%) |
Oct 07, 2015 | 25.46 | 25.88 | 25.33 | 25.81 | 2,931,917 | +0.67(+2.68%) |
Oct 06, 2015 | 25.79 | 25.95 | 25.07 | 25.14 | 3,826,367 | -0.81(-3.14%) |
Oct 05, 2015 | 25.42 | 26.05 | 25.34 | 25.95 | 4,084,537 | +0.81(+3.24%) |
Oct 02, 2015 | 24.74 | 25.22 | 23.96 | 25.14 | 5,686,938 | -0.45(-1.75%) |