Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.87 | 29.16 | 29.16 | 29.16 | 1,013,687 | +0.18(+0.62%) |
Dec 30, 2015 | 29.20 | 29.47 | 28.70 | 28.98 | 759,788 | -0.39(-1.33%) |
Dec 29, 2015 | 29.03 | 29.37 | 28.82 | 29.37 | 1,288,732 | +0.39(+1.35%) |
Dec 28, 2015 | 28.93 | 29.15 | 28.71 | 28.98 | 1,048,204 | -0.07(-0.24%) |
Dec 24, 2015 | 28.75 | 29.05 | 29.05 | 29.05 | 355,745 | +0.20(+0.68%) |
Dec 23, 2015 | 28.61 | 29.00 | 28.34 | 28.86 | 581,532 | +0.42(+1.48%) |
Dec 22, 2015 | 28.66 | 28.66 | 28.02 | 28.44 | 1,268,749 | -0.16(-0.57%) |
Dec 21, 2015 | 28.89 | 29.20 | 28.27 | 28.60 | 870,440 | -0.05(-0.16%) |
Dec 18, 2015 | 28.13 | 28.77 | 28.13 | 28.65 | 1,694,333 | +0.55(+1.97%) |
Dec 17, 2015 | 29.00 | 29.25 | 27.74 | 28.09 | 2,096,626 | -0.71(-2.47%) |
Dec 16, 2015 | 28.16 | 28.97 | 28.14 | 28.80 | 2,333,247 | +0.73(+2.61%) |
Dec 15, 2015 | 27.66 | 28.19 | 27.59 | 28.07 | 1,556,238 | +0.72(+2.63%) |
Dec 14, 2015 | 27.95 | 28.25 | 26.99 | 27.35 | 3,198,587 | -0.43(-1.55%) |
Dec 11, 2015 | 27.89 | 28.19 | 27.35 | 27.78 | 2,452,752 | -0.55(-1.93%) |
Dec 10, 2015 | 27.33 | 28.38 | 27.24 | 28.33 | 8,343,824 | +1.27(+4.70%) |
Dec 09, 2015 | 27.47 | 28.20 | 26.91 | 27.06 | 1,766,449 | -0.38(-1.39%) |
Dec 08, 2015 | 27.48 | 27.63 | 27.14 | 27.44 | 1,126,651 | -0.26(-0.93%) |
Dec 07, 2015 | 28.14 | 28.23 | 27.43 | 27.70 | 927,348 | -0.41(-1.47%) |
Dec 04, 2015 | 28.03 | 28.48 | 27.78 | 28.11 | 1,246,846 | +0.10(+0.36%) |
Dec 03, 2015 | 28.56 | 28.87 | 27.79 | 28.01 | 1,418,910 | -0.47(-1.64%) |
Dec 02, 2015 | 28.48 | 28.84 | 28.19 | 28.48 | 1,145,293 | -0.07(-0.25%) |
Dec 01, 2015 | 28.66 | 29.10 | 28.31 | 28.55 | 4,249,149 | -0.02(-0.05%) |
Nov 30, 2015 | 28.88 | 29.05 | 28.55 | 28.56 | 1,588,310 | -0.27(-0.92%) |
Nov 27, 2015 | 28.67 | 29.12 | 28.46 | 28.83 | 747,796 | +0.25(+0.87%) |
Nov 25, 2015 | 28.21 | 28.58 | 28.58 | 28.58 | 930,932 | +0.45(+1.61%) |
Nov 24, 2015 | 28.14 | 28.29 | 27.71 | 28.13 | 1,075,764 | -0.13(-0.47%) |
Nov 23, 2015 | 29.08 | 29.26 | 28.20 | 28.26 | 885,355 | -0.85(-2.92%) |
Nov 20, 2015 | 29.20 | 29.56 | 28.79 | 29.11 | 1,441,861 | +0.15(+0.51%) |
Nov 19, 2015 | 28.43 | 29.13 | 28.42 | 28.96 | 1,450,294 | +0.50(+1.75%) |
Nov 18, 2015 | 27.83 | 28.53 | 27.67 | 28.46 | 1,011,588 | +0.78(+2.81%) |
Nov 17, 2015 | 28.00 | 28.14 | 27.57 | 27.69 | 621,281 | -0.23(-0.84%) |
Nov 16, 2015 | 27.57 | 28.01 | 27.53 | 27.92 | 1,151,939 | +0.26(+0.96%) |
Nov 13, 2015 | 27.45 | 28.12 | 27.23 | 27.65 | 2,589,214 | +0.16(+0.59%) |
Nov 12, 2015 | 28.41 | 28.41 | 27.49 | 27.49 | 1,183,725 | -1.10(-3.84%) |
Nov 11, 2015 | 27.90 | 28.69 | 27.90 | 28.59 | 1,246,997 | +0.83(+3.00%) |
Nov 10, 2015 | 27.57 | 27.93 | 27.09 | 27.76 | 2,408,351 | +0.01(+0.03%) |
Nov 09, 2015 | 28.09 | 28.28 | 27.31 | 27.75 | 1,622,533 | -0.33(-1.16%) |
Nov 06, 2015 | 28.74 | 28.81 | 27.73 | 28.07 | 2,194,600 | -0.70(-2.43%) |
Nov 05, 2015 | 29.65 | 29.82 | 28.61 | 28.77 | 1,823,504 | -0.84(-2.84%) |
Nov 04, 2015 | 30.37 | 30.66 | 29.34 | 29.61 | 1,568,472 | -0.69(-2.28%) |
Nov 03, 2015 | 30.33 | 30.78 | 30.21 | 30.31 | 1,241,930 | -0.09(-0.31%) |
Nov 02, 2015 | 30.66 | 30.98 | 30.29 | 30.40 | 1,692,157 | -0.84(-2.69%) |
Oct 30, 2015 | 31.79 | 32.15 | 31.23 | 31.24 | 1,677,941 | -0.62(-1.95%) |
Oct 29, 2015 | 31.51 | 31.96 | 31.26 | 31.86 | 1,057,328 | +0.16(+0.52%) |
Oct 28, 2015 | 31.07 | 31.89 | 30.98 | 31.70 | 1,106,298 | +0.67(+2.16%) |
Oct 27, 2015 | 30.59 | 31.70 | 30.10 | 31.03 | 4,220,332 | +1.25(+4.21%) |
Oct 26, 2015 | 29.17 | 30.25 | 29.15 | 29.78 | 2,136,129 | +0.74(+2.54%) |
Oct 23, 2015 | 29.08 | 29.42 | 28.81 | 29.04 | 1,539,617 | +0.26(+0.89%) |
Oct 22, 2015 | 28.47 | 29.19 | 28.14 | 28.78 | 1,954,631 | +0.17(+0.60%) |
Oct 21, 2015 | 29.54 | 29.74 | 28.24 | 28.61 | 3,205,206 | -0.89(-3.03%) |
Oct 20, 2015 | 29.46 | 30.10 | 29.21 | 29.51 | 953,112 | +0.07(+0.24%) |
Oct 19, 2015 | 28.34 | 29.51 | 28.19 | 29.44 | 1,289,325 | +1.00(+3.53%) |
Oct 16, 2015 | 28.14 | 28.72 | 28.11 | 28.43 | 748,329 | +0.35(+1.25%) |
Oct 15, 2015 | 28.07 | 28.38 | 27.87 | 28.08 | 932,979 | +0.06(+0.22%) |
Oct 14, 2015 | 28.32 | 28.89 | 28.01 | 28.02 | 678,441 | -0.33(-1.15%) |
Oct 13, 2015 | 28.07 | 28.75 | 28.07 | 28.35 | 581,533 | -0.01(-0.03%) |
Oct 12, 2015 | 28.21 | 28.58 | 28.03 | 28.35 | 304,678 | +0.10(+0.36%) |
Oct 09, 2015 | 27.83 | 28.51 | 27.67 | 28.25 | 1,025,726 | +0.50(+1.79%) |
Oct 08, 2015 | 27.86 | 28.38 | 27.41 | 27.76 | 730,585 | -0.14(-0.50%) |
Oct 07, 2015 | 27.86 | 28.06 | 27.23 | 27.90 | 1,003,998 | +0.15(+0.53%) |
Oct 06, 2015 | 27.71 | 27.94 | 27.49 | 27.75 | 578,137 | +0.07(+0.25%) |
Oct 05, 2015 | 27.49 | 27.84 | 27.07 | 27.68 | 810,692 | +0.47(+1.74%) |
Oct 02, 2015 | 27.31 | 27.44 | 26.60 | 27.20 | 1,733,128 | -0.15(-0.54%) |