Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.17 | 30.80 | 30.02 | 30.59 | 6,369,684 | +0.42(+1.39%) |
Feb 26, 2016 | 30.49 | 30.49 | 29.80 | 30.17 | 4,829,897 | -0.24(-0.79%) |
Feb 25, 2016 | 30.15 | 30.61 | 29.81 | 30.41 | 4,700,742 | +0.40(+1.33%) |
Feb 24, 2016 | 29.08 | 30.12 | 28.85 | 30.01 | 7,120,702 | +0.76(+2.60%) |
Feb 23, 2016 | 29.70 | 29.75 | 29.03 | 29.25 | 6,813,750 | -0.74(-2.47%) |
Feb 22, 2016 | 30.12 | 30.18 | 29.71 | 29.99 | 5,474,989 | +0.26(+0.87%) |
Feb 19, 2016 | 30.32 | 30.35 | 29.44 | 29.73 | 6,510,894 | -0.59(-1.95%) |
Feb 18, 2016 | 29.84 | 30.81 | 29.69 | 30.32 | 8,243,733 | +0.59(+1.98%) |
Feb 17, 2016 | 29.15 | 29.84 | 28.75 | 29.73 | 7,100,608 | +0.81(+2.80%) |
Feb 16, 2016 | 28.90 | 29.15 | 28.39 | 28.92 | 5,918,259 | +0.31(+1.08%) |
Feb 12, 2016 | 27.50 | 28.61 | 28.61 | 28.61 | 10,675,000 | +1.32(+4.84%) |
Feb 11, 2016 | 26.10 | 27.75 | 25.37 | 27.29 | 15,040,998 | +2.70(+10.98%) |
Feb 10, 2016 | 25.06 | 25.58 | 24.50 | 24.59 | 7,039,733 | -0.22(-0.89%) |
Feb 09, 2016 | 25.31 | 25.50 | 24.55 | 24.81 | 10,292,095 | -0.82(-3.20%) |
Feb 08, 2016 | 26.28 | 26.50 | 25.37 | 25.63 | 9,289,128 | -0.98(-3.68%) |
Feb 05, 2016 | 26.45 | 27.04 | 26.36 | 26.61 | 8,633,755 | +0.07(+0.26%) |
Feb 04, 2016 | 26.17 | 26.70 | 26.12 | 26.54 | 5,722,032 | +0.46(+1.76%) |
Feb 03, 2016 | 25.41 | 26.21 | 25.13 | 26.08 | 4,881,086 | +0.87(+3.45%) |
Feb 02, 2016 | 25.65 | 25.65 | 24.91 | 25.21 | 4,314,759 | -0.69(-2.66%) |
Feb 01, 2016 | 25.20 | 26.07 | 25.01 | 25.90 | 4,773,288 | +0.48(+1.89%) |
Jan 29, 2016 | 24.91 | 25.43 | 24.85 | 25.42 | 4,860,059 | +0.60(+2.42%) |
Jan 28, 2016 | 24.84 | 25.00 | 24.34 | 24.82 | 4,887,040 | +0.19(+0.77%) |
Jan 27, 2016 | 24.38 | 25.04 | 24.23 | 24.63 | 6,426,987 | +0.07(+0.29%) |
Jan 26, 2016 | 23.83 | 24.73 | 23.82 | 24.56 | 5,288,742 | +0.80(+3.37%) |
Jan 25, 2016 | 23.67 | 24.17 | 23.49 | 23.76 | 7,626,686 | -0.04(-0.17%) |
Jan 22, 2016 | 23.07 | 23.83 | 23.07 | 23.80 | 6,316,063 | +1.18(+5.22%) |
Jan 21, 2016 | 22.37 | 23.07 | 22.37 | 22.62 | 10,569,765 | +0.38(+1.71%) |
Jan 20, 2016 | 22.77 | 22.90 | 21.94 | 22.24 | 8,295,865 | -0.98(-4.22%) |
Jan 19, 2016 | 23.54 | 23.59 | 23.07 | 23.22 | 4,501,060 | -0.07(-0.30%) |
Jan 15, 2016 | 23.28 | 23.29 | 23.29 | 23.29 | 6,894,100 | -0.60(-2.51%) |
Jan 14, 2016 | 23.10 | 23.98 | 23.02 | 23.89 | 7,178,695 | +0.87(+3.78%) |
Jan 13, 2016 | 23.50 | 23.68 | 23.00 | 23.02 | 6,916,639 | -0.38(-1.62%) |
Jan 12, 2016 | 24.35 | 24.37 | 23.30 | 23.40 | 6,017,563 | -0.72(-2.99%) |
Jan 11, 2016 | 24.18 | 24.25 | 23.83 | 24.12 | 4,971,370 | +0.15(+0.63%) |
Jan 08, 2016 | 24.37 | 24.55 | 23.90 | 23.97 | 4,337,629 | -0.25(-1.03%) |
Jan 07, 2016 | 24.41 | 24.70 | 24.17 | 24.22 | 4,902,371 | -0.50(-2.02%) |
Jan 06, 2016 | 24.68 | 24.90 | 24.56 | 24.72 | 4,083,396 | -0.27(-1.08%) |
Jan 05, 2016 | 25.11 | 25.19 | 24.77 | 24.99 | 4,263,098 | -0.12(-0.48%) |
Jan 04, 2016 | 24.85 | 25.23 | 24.78 | 25.11 | 4,938,951 | -0.05(-0.20%) |
Dec 31, 2015 | 25.30 | 25.16 | 25.16 | 25.16 | 3,276,700 | -0.22(-0.87%) |
Dec 30, 2015 | 25.81 | 25.88 | 25.36 | 25.38 | 2,772,415 | -0.50(-1.93%) |
Dec 29, 2015 | 26.00 | 26.18 | 25.74 | 25.88 | 3,457,660 | +0.04(+0.15%) |
Dec 28, 2015 | 25.74 | 25.87 | 25.47 | 25.84 | 3,228,909 | -0.03(-0.12%) |
Dec 24, 2015 | 25.99 | 25.87 | 25.87 | 25.87 | 1,582,900 | -0.15(-0.58%) |
Dec 23, 2015 | 25.32 | 26.03 | 25.32 | 26.02 | 4,068,073 | +0.84(+3.34%) |
Dec 22, 2015 | 25.20 | 25.30 | 24.70 | 25.18 | 5,261,592 | +0.02(+0.08%) |
Dec 21, 2015 | 25.29 | 25.43 | 24.98 | 25.16 | 5,599,663 | +0.05(+0.20%) |
Dec 18, 2015 | 25.29 | 25.41 | 24.98 | 25.11 | 8,752,339 | -0.29(-1.14%) |
Dec 17, 2015 | 26.11 | 26.19 | 25.39 | 25.40 | 4,374,411 | -0.72(-2.76%) |
Dec 16, 2015 | 25.51 | 26.28 | 25.50 | 26.12 | 6,801,487 | +0.78(+3.08%) |
Dec 15, 2015 | 24.51 | 25.43 | 24.51 | 25.34 | 7,013,139 | +0.96(+3.94%) |
Dec 14, 2015 | 24.92 | 24.92 | 24.21 | 24.38 | 6,389,068 | -0.53(-2.13%) |
Dec 11, 2015 | 25.68 | 25.68 | 24.85 | 24.91 | 5,951,692 | -1.08(-4.16%) |
Dec 10, 2015 | 26.39 | 26.58 | 25.93 | 25.99 | 5,108,854 | -0.39(-1.48%) |
Dec 09, 2015 | 26.49 | 27.08 | 26.28 | 26.38 | 5,283,927 | -0.16(-0.60%) |
Dec 08, 2015 | 26.85 | 26.99 | 26.45 | 26.54 | 6,476,982 | -0.59(-2.17%) |
Dec 07, 2015 | 26.70 | 27.20 | 26.49 | 27.13 | 5,394,426 | +0.42(+1.57%) |
Dec 04, 2015 | 26.49 | 26.80 | 26.41 | 26.71 | 5,513,408 | +0.25(+0.94%) |
Dec 03, 2015 | 26.59 | 26.80 | 26.30 | 26.46 | 6,508,261 | -0.01(-0.04%) |
Dec 02, 2015 | 27.10 | 27.10 | 26.46 | 26.47 | 4,266,607 | -0.56(-2.07%) |