Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.09 | 27.55 | 26.87 | 27.25 | 6,359,316 | +0.43(+1.60%) |
Feb 26, 2016 | 26.41 | 27.28 | 26.35 | 26.82 | 6,094,493 | +1.07(+4.16%) |
Feb 25, 2016 | 26.39 | 26.46 | 25.19 | 25.75 | 6,076,790 | -0.54(-2.05%) |
Feb 24, 2016 | 26.01 | 26.34 | 25.38 | 26.29 | 6,269,182 | -0.38(-1.43%) |
Feb 23, 2016 | 27.32 | 27.74 | 26.64 | 26.67 | 4,994,222 | -0.70(-2.55%) |
Feb 22, 2016 | 27.94 | 28.05 | 27.34 | 27.37 | 6,320,180 | +0.09(+0.34%) |
Feb 19, 2016 | 26.96 | 27.27 | 26.73 | 27.27 | 4,144,234 | -0.05(-0.17%) |
Feb 18, 2016 | 27.39 | 27.45 | 26.69 | 27.32 | 6,098,613 | +0.22(+0.82%) |
Feb 17, 2016 | 26.45 | 27.14 | 26.38 | 27.10 | 7,856,271 | +0.98(+3.74%) |
Feb 16, 2016 | 26.11 | 26.25 | 25.45 | 26.12 | 5,520,047 | +0.47(+1.85%) |
Feb 12, 2016 | 24.84 | 25.65 | 25.65 | 25.65 | 6,242,776 | +1.13(+4.59%) |
Feb 11, 2016 | 24.36 | 24.85 | 23.96 | 24.52 | 9,128,643 | -0.33(-1.31%) |
Feb 10, 2016 | 25.52 | 26.21 | 24.81 | 24.84 | 6,635,731 | -0.81(-3.16%) |
Feb 09, 2016 | 26.29 | 26.30 | 25.15 | 25.65 | 8,700,382 | -0.78(-2.96%) |
Feb 08, 2016 | 25.91 | 26.55 | 25.34 | 26.44 | 7,272,457 | -0.07(-0.25%) |
Feb 05, 2016 | 26.32 | 26.92 | 26.03 | 26.50 | 11,037,549 | -0.10(-0.38%) |
Feb 04, 2016 | 26.10 | 26.85 | 25.83 | 26.60 | 14,876,076 | +0.54(+2.07%) |
Feb 03, 2016 | 26.15 | 26.24 | 24.30 | 26.06 | 31,337,094 | -2.49(-8.71%) |
Feb 02, 2016 | 29.05 | 29.14 | 28.30 | 28.55 | 7,225,351 | -1.23(-4.13%) |
Feb 01, 2016 | 29.72 | 30.11 | 28.92 | 29.78 | 5,982,898 | -0.51(-1.69%) |
Jan 29, 2016 | 29.10 | 30.39 | 28.99 | 30.29 | 6,878,564 | +1.38(+4.76%) |
Jan 28, 2016 | 29.82 | 30.37 | 28.72 | 28.91 | 9,302,625 | -0.04(-0.13%) |
Jan 27, 2016 | 28.26 | 29.76 | 27.89 | 28.95 | 8,724,834 | +0.62(+2.20%) |
Jan 26, 2016 | 28.04 | 28.72 | 27.81 | 28.33 | 6,013,006 | +0.69(+2.49%) |
Jan 25, 2016 | 28.50 | 28.77 | 27.61 | 27.64 | 6,341,737 | -1.43(-4.93%) |
Jan 22, 2016 | 29.40 | 29.75 | 28.34 | 29.07 | 7,518,122 | +0.52(+1.83%) |
Jan 21, 2016 | 27.50 | 29.05 | 27.33 | 28.55 | 5,922,172 | +0.88(+3.20%) |
Jan 20, 2016 | 26.81 | 28.14 | 26.60 | 27.67 | 8,823,432 | +0.18(+0.64%) |
Jan 19, 2016 | 28.09 | 28.14 | 26.91 | 27.49 | 6,372,491 | -0.39(-1.40%) |
Jan 15, 2016 | 27.12 | 27.88 | 27.88 | 27.88 | 8,991,716 | -0.52(-1.84%) |
Jan 14, 2016 | 27.32 | 28.55 | 26.54 | 28.40 | 8,669,175 | +1.33(+4.92%) |
Jan 13, 2016 | 28.69 | 28.87 | 27.00 | 27.07 | 9,515,821 | -1.26(-4.44%) |
Jan 12, 2016 | 28.29 | 28.49 | 27.69 | 28.33 | 7,772,318 | +0.45(+1.60%) |
Jan 11, 2016 | 27.94 | 28.07 | 27.58 | 27.88 | 7,924,868 | +0.01(+0.03%) |
Jan 08, 2016 | 28.72 | 28.79 | 27.63 | 27.87 | 8,939,198 | -0.74(-2.60%) |
Jan 07, 2016 | 28.56 | 29.30 | 28.17 | 28.61 | 7,670,462 | -0.56(-1.91%) |
Jan 06, 2016 | 30.51 | 30.51 | 28.99 | 29.17 | 6,982,997 | -2.12(-6.78%) |
Jan 05, 2016 | 31.66 | 31.85 | 30.80 | 31.30 | 5,485,381 | -0.92(-2.86%) |
Jan 04, 2016 | 31.19 | 32.22 | 31.05 | 32.22 | 7,036,306 | +1.04(+3.34%) |
Dec 31, 2015 | 31.23 | 31.17 | 31.17 | 31.17 | 4,304,692 | -0.23(-0.74%) |
Dec 30, 2015 | 31.34 | 32.07 | 31.31 | 31.41 | 3,456,185 | -0.47(-1.46%) |
Dec 29, 2015 | 32.31 | 32.33 | 31.66 | 31.87 | 4,371,841 | +0.08(+0.26%) |
Dec 28, 2015 | 31.79 | 32.12 | 31.65 | 31.79 | 4,492,199 | -0.61(-1.87%) |
Dec 24, 2015 | 32.90 | 32.39 | 32.39 | 32.39 | 2,483,381 | -0.49(-1.50%) |
Dec 23, 2015 | 32.71 | 32.97 | 32.46 | 32.89 | 5,947,347 | +0.92(+2.88%) |
Dec 22, 2015 | 31.55 | 32.12 | 31.47 | 31.97 | 3,941,323 | +0.41(+1.30%) |
Dec 21, 2015 | 31.00 | 31.70 | 30.93 | 31.56 | 6,366,145 | +0.59(+1.89%) |
Dec 18, 2015 | 31.22 | 31.44 | 30.92 | 30.97 | 10,617,831 | -0.37(-1.19%) |
Dec 17, 2015 | 31.86 | 32.04 | 30.99 | 31.34 | 5,717,291 | -0.61(-1.89%) |
Dec 16, 2015 | 32.03 | 32.62 | 31.51 | 31.95 | 5,443,780 | -0.32(-0.98%) |
Dec 15, 2015 | 31.65 | 32.83 | 31.24 | 32.26 | 7,568,888 | +1.02(+3.28%) |
Dec 14, 2015 | 31.01 | 31.35 | 30.62 | 31.24 | 7,347,103 | +0.25(+0.81%) |
Dec 11, 2015 | 31.30 | 31.37 | 30.81 | 30.99 | 6,433,678 | -0.47(-1.51%) |
Dec 10, 2015 | 31.31 | 32.02 | 31.19 | 31.46 | 4,828,606 | -0.05(-0.15%) |
Dec 09, 2015 | 31.48 | 32.85 | 31.16 | 31.51 | 7,593,535 | +0.33(+1.04%) |
Dec 08, 2015 | 31.62 | 32.08 | 31.13 | 31.18 | 8,759,705 | -1.06(-3.29%) |
Dec 07, 2015 | 33.10 | 33.11 | 32.02 | 32.25 | 9,706,417 | -1.82(-5.33%) |
Dec 04, 2015 | 33.97 | 34.94 | 33.66 | 34.06 | 10,387,717 | -0.43(-1.24%) |
Dec 03, 2015 | 34.66 | 35.11 | 34.31 | 34.49 | 7,885,499 | -0.03(-0.08%) |
Dec 02, 2015 | 34.35 | 35.29 | 34.35 | 34.52 | 6,417,064 | -0.17(-0.48%) |