Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.05 | 33.30 | 32.91 | 32.92 | 1,862,956 | -0.01(-0.03%) |
Feb 26, 2016 | 33.25 | 33.25 | 32.70 | 32.93 | 1,675,890 | -0.07(-0.21%) |
Feb 25, 2016 | 32.83 | 33.47 | 32.62 | 33.00 | 2,011,915 | +0.42(+1.29%) |
Feb 24, 2016 | 31.94 | 32.69 | 31.67 | 32.58 | 1,580,498 | +0.36(+1.12%) |
Feb 23, 2016 | 32.42 | 32.68 | 32.20 | 32.22 | 1,458,571 | -0.21(-0.65%) |
Feb 22, 2016 | 32.24 | 32.65 | 32.06 | 32.43 | 1,574,915 | +0.55(+1.73%) |
Feb 19, 2016 | 31.88 | 31.88 | 31.10 | 31.88 | 1,565,461 | -0.13(-0.41%) |
Feb 18, 2016 | 32.83 | 32.92 | 31.88 | 32.01 | 2,548,966 | -0.61(-1.87%) |
Feb 17, 2016 | 31.56 | 33.07 | 31.51 | 32.62 | 3,752,345 | +1.23(+3.92%) |
Feb 16, 2016 | 31.01 | 31.91 | 30.97 | 31.39 | 4,034,685 | +1.01(+3.32%) |
Feb 12, 2016 | 28.68 | 30.38 | 30.38 | 30.38 | 5,908,800 | +2.14(+7.58%) |
Feb 11, 2016 | 29.30 | 30.32 | 26.35 | 28.24 | 12,055,619 | +1.07(+3.94%) |
Feb 10, 2016 | 27.23 | 28.14 | 27.01 | 27.17 | 4,531,682 | +0.29(+1.08%) |
Feb 09, 2016 | 26.62 | 27.50 | 26.38 | 26.88 | 3,740,482 | +0.03(+0.11%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.05 | 26.85 | 4,301,692 | -0.81(-2.93%) |
Feb 05, 2016 | 28.32 | 29.04 | 27.58 | 27.66 | 3,513,267 | -1.42(-4.88%) |
Feb 04, 2016 | 28.76 | 29.11 | 27.50 | 29.08 | 3,576,226 | -0.05(-0.17%) |
Feb 03, 2016 | 29.18 | 29.28 | 27.88 | 29.13 | 3,264,942 | +0.06(+0.21%) |
Feb 02, 2016 | 28.69 | 29.93 | 28.62 | 29.07 | 2,768,267 | +0.28(+0.97%) |
Feb 01, 2016 | 28.06 | 28.99 | 27.81 | 28.79 | 1,993,817 | +0.60(+2.13%) |
Jan 29, 2016 | 27.18 | 28.21 | 27.07 | 28.19 | 3,092,747 | +1.19(+4.41%) |
Jan 28, 2016 | 28.25 | 28.25 | 26.90 | 27.00 | 2,834,661 | -0.47(-1.71%) |
Jan 27, 2016 | 27.67 | 28.04 | 27.14 | 27.47 | 2,258,765 | -0.34(-1.22%) |
Jan 26, 2016 | 27.31 | 28.53 | 27.11 | 27.81 | 2,464,180 | +0.57(+2.09%) |
Jan 25, 2016 | 27.47 | 27.70 | 27.01 | 27.24 | 1,734,523 | -0.24(-0.87%) |
Jan 22, 2016 | 27.87 | 28.39 | 26.79 | 27.48 | 3,925,917 | -0.54(-1.93%) |
Jan 21, 2016 | 27.54 | 28.25 | 27.08 | 28.02 | 2,911,701 | +0.49(+1.78%) |
Jan 20, 2016 | 26.86 | 27.90 | 25.56 | 27.53 | 2,733,597 | +0.22(+0.81%) |
Jan 19, 2016 | 27.25 | 28.13 | 26.70 | 27.31 | 3,138,498 | +0.32(+1.19%) |
Jan 15, 2016 | 25.60 | 26.99 | 26.99 | 26.99 | 3,513,000 | +0.60(+2.27%) |
Jan 14, 2016 | 26.75 | 26.85 | 25.47 | 26.39 | 2,905,722 | -0.35(-1.31%) |
Jan 13, 2016 | 27.62 | 27.68 | 26.47 | 26.74 | 2,200,930 | -0.64(-2.34%) |
Jan 12, 2016 | 27.59 | 27.97 | 26.87 | 27.38 | 1,558,746 | +0.26(+0.96%) |
Jan 11, 2016 | 26.92 | 27.26 | 26.39 | 27.12 | 2,066,237 | +0.35(+1.31%) |
Jan 08, 2016 | 28.04 | 28.28 | 26.46 | 26.77 | 3,383,867 | -1.17(-4.19%) |
Jan 07, 2016 | 27.98 | 28.86 | 27.81 | 27.94 | 3,600,308 | -0.93(-3.22%) |
Jan 06, 2016 | 28.80 | 29.32 | 28.57 | 28.87 | 2,660,905 | -0.26(-0.89%) |
Jan 05, 2016 | 29.96 | 30.40 | 29.07 | 29.13 | 2,437,382 | -0.83(-2.77%) |
Jan 04, 2016 | 29.40 | 29.97 | 29.05 | 29.96 | 2,973,421 | -0.25(-0.83%) |
Dec 31, 2015 | 30.88 | 30.21 | 30.21 | 30.21 | 3,063,700 | -0.84(-2.71%) |
Dec 30, 2015 | 31.41 | 31.62 | 30.99 | 31.05 | 1,949,828 | -0.48(-1.52%) |
Dec 29, 2015 | 30.65 | 31.54 | 30.61 | 31.53 | 2,180,470 | +1.03(+3.38%) |
Dec 28, 2015 | 30.60 | 30.89 | 30.18 | 30.50 | 1,907,645 | -0.16(-0.52%) |
Dec 24, 2015 | 30.58 | 30.66 | 30.66 | 30.66 | 1,255,700 | +0.02(+0.07%) |
Dec 23, 2015 | 30.94 | 31.11 | 30.50 | 30.64 | 2,574,468 | +0.04(+0.13%) |
Dec 22, 2015 | 30.25 | 30.70 | 29.94 | 30.60 | 1,845,044 | +0.34(+1.12%) |
Dec 21, 2015 | 30.10 | 30.26 | 29.45 | 30.26 | 1,701,732 | +0.26(+0.87%) |
Dec 18, 2015 | 30.08 | 30.65 | 29.87 | 30.00 | 3,062,644 | -0.23(-0.76%) |
Dec 17, 2015 | 30.80 | 30.87 | 30.22 | 30.23 | 2,034,987 | -0.44(-1.43%) |
Dec 16, 2015 | 30.05 | 30.80 | 30.04 | 30.67 | 2,806,532 | +0.83(+2.78%) |
Dec 15, 2015 | 29.62 | 30.23 | 29.19 | 29.84 | 2,713,346 | +0.54(+1.84%) |
Dec 14, 2015 | 29.55 | 30.24 | 28.65 | 29.30 | 2,976,145 | -0.21(-0.71%) |
Dec 11, 2015 | 29.85 | 30.17 | 29.25 | 29.51 | 3,187,203 | -0.85(-2.80%) |
Dec 10, 2015 | 30.51 | 30.84 | 30.19 | 30.36 | 1,678,484 | +0.00(+0.00%) |
Dec 09, 2015 | 30.62 | 31.11 | 29.87 | 30.36 | 2,183,814 | -0.63(-2.03%) |
Dec 08, 2015 | 30.15 | 31.09 | 29.97 | 30.99 | 3,153,352 | +0.32(+1.04%) |
Dec 07, 2015 | 30.68 | 30.75 | 29.84 | 30.67 | 2,699,985 | +0.19(+0.62%) |
Dec 04, 2015 | 30.04 | 30.67 | 29.60 | 30.48 | 3,583,120 | +0.49(+1.63%) |
Dec 03, 2015 | 32.33 | 32.69 | 29.93 | 29.99 | 6,316,060 | -2.27(-7.04%) |
Dec 02, 2015 | 32.39 | 33.25 | 31.95 | 32.26 | 5,696,499 | +0.63(+1.99%) |