Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.40 | 28.02 | 28.02 | 28.02 | 1,017,700 | -0.48(-1.68%) |
Dec 30, 2015 | 28.55 | 28.90 | 28.46 | 28.50 | 838,500 | -0.19(-0.66%) |
Dec 29, 2015 | 28.68 | 28.98 | 28.54 | 28.69 | 909,977 | +0.14(+0.49%) |
Dec 28, 2015 | 28.82 | 28.86 | 28.30 | 28.55 | 973,898 | -0.39(-1.35%) |
Dec 24, 2015 | 28.68 | 28.94 | 28.94 | 28.94 | 558,900 | +0.20(+0.70%) |
Dec 23, 2015 | 28.40 | 28.96 | 28.23 | 28.74 | 1,671,043 | +0.48(+1.70%) |
Dec 22, 2015 | 27.58 | 28.38 | 27.55 | 28.26 | 2,098,243 | +0.71(+2.58%) |
Dec 21, 2015 | 27.39 | 27.66 | 27.27 | 27.55 | 2,093,842 | +0.37(+1.36%) |
Dec 18, 2015 | 26.81 | 27.40 | 26.74 | 27.18 | 3,073,481 | +0.22(+0.82%) |
Dec 17, 2015 | 26.45 | 27.25 | 26.33 | 26.96 | 1,677,811 | +0.58(+2.20%) |
Dec 16, 2015 | 26.51 | 26.86 | 25.97 | 26.38 | 1,360,768 | -0.11(-0.42%) |
Dec 15, 2015 | 25.41 | 26.61 | 24.52 | 26.49 | 5,047,639 | +0.06(+0.23%) |
Dec 14, 2015 | 26.43 | 26.68 | 25.81 | 26.43 | 1,705,507 | +0.00(+0.00%) |
Dec 11, 2015 | 26.89 | 27.21 | 26.29 | 26.43 | 1,257,548 | -0.60(-2.22%) |
Dec 10, 2015 | 26.89 | 27.36 | 26.72 | 27.03 | 1,054,262 | +0.07(+0.26%) |
Dec 09, 2015 | 26.92 | 27.49 | 26.72 | 26.96 | 1,559,587 | -0.05(-0.19%) |
Dec 08, 2015 | 26.89 | 27.34 | 26.72 | 27.01 | 1,666,327 | -0.19(-0.70%) |
Dec 07, 2015 | 27.93 | 28.00 | 26.96 | 27.20 | 1,516,937 | -0.98(-3.48%) |
Dec 04, 2015 | 27.40 | 28.26 | 27.25 | 28.18 | 996,192 | +0.78(+2.85%) |
Dec 03, 2015 | 28.05 | 28.20 | 27.26 | 27.40 | 842,585 | -0.58(-2.07%) |
Dec 02, 2015 | 28.40 | 28.50 | 27.92 | 27.98 | 622,961 | -0.51(-1.79%) |
Dec 01, 2015 | 28.77 | 28.85 | 28.25 | 28.49 | 882,321 | -0.19(-0.66%) |
Nov 30, 2015 | 28.62 | 28.95 | 28.59 | 28.68 | 896,409 | -0.11(-0.38%) |
Nov 27, 2015 | 28.76 | 28.93 | 28.51 | 28.79 | 346,331 | +0.03(+0.10%) |
Nov 25, 2015 | 28.65 | 28.76 | 28.76 | 28.76 | 896,300 | +0.22(+0.77%) |
Nov 24, 2015 | 28.26 | 28.64 | 28.09 | 28.54 | 1,412,325 | +0.04(+0.14%) |
Nov 23, 2015 | 28.69 | 28.75 | 28.33 | 28.50 | 1,064,596 | -0.12(-0.42%) |
Nov 20, 2015 | 28.22 | 28.80 | 28.21 | 28.62 | 2,081,667 | +0.56(+2.00%) |
Nov 19, 2015 | 28.41 | 28.51 | 27.98 | 28.06 | 1,046,370 | -0.43(-1.51%) |
Nov 18, 2015 | 28.28 | 28.56 | 28.20 | 28.49 | 1,351,960 | +0.28(+0.99%) |
Nov 17, 2015 | 28.62 | 28.83 | 28.10 | 28.21 | 1,137,949 | -0.39(-1.36%) |
Nov 16, 2015 | 28.38 | 28.78 | 28.28 | 28.60 | 813,109 | +0.15(+0.53%) |
Nov 13, 2015 | 28.74 | 28.96 | 28.29 | 28.45 | 769,183 | -0.47(-1.63%) |
Nov 12, 2015 | 29.55 | 29.69 | 28.88 | 28.92 | 627,489 | -0.82(-2.76%) |
Nov 11, 2015 | 29.84 | 29.91 | 29.39 | 29.74 | 1,015,811 | +0.02(+0.07%) |
Nov 10, 2015 | 30.14 | 30.21 | 29.46 | 29.72 | 1,043,739 | -0.55(-1.82%) |
Nov 09, 2015 | 30.92 | 31.04 | 29.96 | 30.27 | 913,398 | -0.76(-2.45%) |
Nov 06, 2015 | 30.59 | 31.09 | 30.40 | 31.03 | 596,963 | +0.40(+1.31%) |
Nov 05, 2015 | 30.81 | 31.10 | 30.49 | 30.63 | 518,816 | -0.23(-0.75%) |
Nov 04, 2015 | 31.11 | 31.24 | 30.77 | 30.86 | 811,619 | -0.25(-0.80%) |
Nov 03, 2015 | 30.40 | 31.22 | 30.27 | 31.11 | 1,176,052 | +0.61(+2.00%) |
Nov 02, 2015 | 30.17 | 30.70 | 30.05 | 30.50 | 797,692 | +0.36(+1.19%) |
Oct 30, 2015 | 30.25 | 30.38 | 29.95 | 30.14 | 1,092,142 | +0.02(+0.07%) |
Oct 29, 2015 | 30.50 | 30.78 | 29.88 | 30.12 | 1,137,407 | -0.57(-1.86%) |
Oct 28, 2015 | 29.28 | 30.76 | 29.20 | 30.69 | 1,315,201 | +1.44(+4.92%) |
Oct 27, 2015 | 29.35 | 29.59 | 28.98 | 29.25 | 1,017,751 | -0.20(-0.68%) |
Oct 26, 2015 | 30.23 | 30.38 | 29.37 | 29.45 | 1,578,038 | -0.82(-2.71%) |
Oct 23, 2015 | 30.13 | 30.41 | 29.83 | 30.27 | 1,395,288 | +0.46(+1.54%) |
Oct 22, 2015 | 29.57 | 30.08 | 29.42 | 29.81 | 1,256,508 | +0.48(+1.64%) |
Oct 21, 2015 | 30.09 | 30.18 | 29.25 | 29.33 | 1,412,946 | -0.64(-2.14%) |
Oct 20, 2015 | 30.35 | 30.53 | 29.74 | 29.97 | 1,318,753 | -0.49(-1.61%) |
Oct 19, 2015 | 30.13 | 30.84 | 30.02 | 30.46 | 957,850 | +0.20(+0.66%) |
Oct 16, 2015 | 30.66 | 30.70 | 29.91 | 30.26 | 1,075,962 | -0.25(-0.82%) |
Oct 15, 2015 | 30.16 | 30.68 | 29.98 | 30.51 | 1,280,431 | +0.46(+1.53%) |
Oct 14, 2015 | 29.87 | 30.42 | 29.66 | 30.05 | 1,008,058 | +0.21(+0.70%) |
Oct 13, 2015 | 29.80 | 30.39 | 29.74 | 29.84 | 934,445 | -0.15(-0.50%) |
Oct 12, 2015 | 30.44 | 30.53 | 29.80 | 29.99 | 895,219 | -0.48(-1.58%) |
Oct 09, 2015 | 30.22 | 30.53 | 29.85 | 30.47 | 1,444,477 | +0.26(+0.86%) |
Oct 08, 2015 | 29.39 | 30.31 | 29.27 | 30.21 | 1,490,179 | +1.30(+4.50%) |
Oct 07, 2015 | 29.26 | 29.55 | 28.71 | 28.91 | 1,746,500 | -0.17(-0.58%) |
Oct 06, 2015 | 29.30 | 29.57 | 29.04 | 29.08 | 1,008,341 | -0.05(-0.17%) |
Oct 05, 2015 | 28.55 | 29.34 | 28.51 | 29.13 | 1,687,907 | +0.89(+3.15%) |
Oct 02, 2015 | 26.82 | 28.26 | 26.79 | 28.24 | 1,675,047 | +0.90(+3.29%) |