Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.52 | 31.24 | 29.76 | 29.84 | 2,044,741 | -0.62(-2.02%) |
Feb 26, 2016 | 29.90 | 30.61 | 29.35 | 30.46 | 1,656,948 | +0.66(+2.22%) |
Feb 25, 2016 | 28.51 | 29.97 | 27.67 | 29.79 | 2,631,853 | +1.70(+6.05%) |
Feb 24, 2016 | 29.17 | 29.86 | 27.26 | 28.09 | 4,724,515 | -0.88(-3.03%) |
Feb 23, 2016 | 29.61 | 29.64 | 28.87 | 28.97 | 2,559,465 | -0.96(-3.21%) |
Feb 22, 2016 | 29.15 | 30.05 | 29.05 | 29.93 | 2,356,739 | +0.94(+3.25%) |
Feb 19, 2016 | 28.72 | 29.16 | 28.47 | 28.99 | 1,832,988 | +0.02(+0.06%) |
Feb 18, 2016 | 29.22 | 29.36 | 28.53 | 28.97 | 1,376,450 | -0.14(-0.48%) |
Feb 17, 2016 | 28.32 | 29.76 | 28.05 | 29.11 | 2,392,177 | +1.48(+5.37%) |
Feb 16, 2016 | 26.95 | 27.70 | 26.82 | 27.63 | 1,154,683 | +1.07(+4.04%) |
Feb 12, 2016 | 26.50 | 26.55 | 26.55 | 26.55 | 1,177,749 | +0.32(+1.21%) |
Feb 11, 2016 | 26.52 | 26.91 | 26.12 | 26.24 | 1,748,244 | -0.62(-2.29%) |
Feb 10, 2016 | 27.23 | 27.63 | 26.83 | 26.85 | 1,682,421 | -0.06(-0.21%) |
Feb 09, 2016 | 27.22 | 27.36 | 26.69 | 26.91 | 2,844,599 | -0.49(-1.81%) |
Feb 08, 2016 | 28.47 | 28.47 | 26.91 | 27.40 | 3,884,326 | -1.35(-4.71%) |
Feb 05, 2016 | 29.63 | 29.78 | 28.51 | 28.76 | 3,305,731 | -1.09(-3.66%) |
Feb 04, 2016 | 29.17 | 30.06 | 29.08 | 29.85 | 1,505,926 | +0.63(+2.14%) |
Feb 03, 2016 | 29.87 | 29.87 | 28.55 | 29.22 | 2,522,172 | -0.50(-1.70%) |
Feb 02, 2016 | 30.72 | 30.72 | 29.67 | 29.73 | 1,119,456 | -1.35(-4.35%) |
Feb 01, 2016 | 30.52 | 31.37 | 30.44 | 31.08 | 1,229,651 | +0.47(+1.52%) |
Jan 29, 2016 | 30.21 | 30.67 | 29.84 | 30.62 | 1,598,955 | +0.60(+1.99%) |
Jan 28, 2016 | 30.79 | 30.96 | 29.89 | 30.02 | 1,102,069 | -0.44(-1.44%) |
Jan 27, 2016 | 30.78 | 31.12 | 30.14 | 30.46 | 1,209,272 | -0.31(-1.00%) |
Jan 26, 2016 | 30.40 | 30.90 | 30.20 | 30.76 | 1,348,617 | +0.45(+1.48%) |
Jan 25, 2016 | 30.94 | 31.23 | 30.08 | 30.32 | 2,155,406 | -0.70(-2.26%) |
Jan 22, 2016 | 30.95 | 31.99 | 30.76 | 31.02 | 2,102,520 | +0.51(+1.68%) |
Jan 21, 2016 | 30.32 | 31.34 | 30.32 | 30.50 | 1,524,668 | +0.07(+0.25%) |
Jan 20, 2016 | 29.97 | 30.80 | 28.89 | 30.43 | 2,675,037 | -0.10(-0.34%) |
Jan 19, 2016 | 31.37 | 31.53 | 30.30 | 30.53 | 1,801,504 | -0.59(-1.89%) |
Jan 15, 2016 | 30.64 | 31.12 | 31.12 | 31.12 | 2,431,780 | -0.20(-0.63%) |
Jan 14, 2016 | 30.57 | 31.50 | 29.94 | 31.32 | 3,718,082 | +0.97(+3.20%) |
Jan 13, 2016 | 31.04 | 31.59 | 30.25 | 30.34 | 3,013,604 | -0.44(-1.43%) |
Jan 12, 2016 | 31.17 | 31.43 | 30.34 | 30.78 | 1,446,042 | -0.24(-0.78%) |
Jan 11, 2016 | 31.83 | 31.98 | 30.77 | 31.03 | 1,368,747 | -0.70(-2.21%) |
Jan 08, 2016 | 31.54 | 32.08 | 31.05 | 31.73 | 3,025,088 | +0.47(+1.49%) |
Jan 07, 2016 | 31.27 | 31.66 | 31.03 | 31.26 | 2,649,139 | -0.40(-1.27%) |
Jan 06, 2016 | 32.38 | 32.75 | 31.46 | 31.66 | 3,282,465 | -0.63(-1.97%) |
Jan 05, 2016 | 33.53 | 33.98 | 32.14 | 32.30 | 4,649,294 | -1.64(-4.84%) |
Jan 04, 2016 | 33.78 | 34.03 | 33.53 | 33.94 | 1,497,477 | -0.29(-0.85%) |
Dec 31, 2015 | 33.98 | 34.23 | 34.23 | 34.23 | 1,403,378 | +0.18(+0.52%) |
Dec 30, 2015 | 35.00 | 35.00 | 33.92 | 34.05 | 1,114,869 | -1.05(-3.00%) |
Dec 29, 2015 | 34.87 | 35.15 | 34.72 | 35.10 | 541,847 | +0.32(+0.91%) |
Dec 28, 2015 | 35.21 | 35.29 | 34.51 | 34.79 | 654,453 | -0.54(-1.53%) |
Dec 24, 2015 | 34.90 | 35.33 | 35.33 | 35.33 | 320,873 | +0.41(+1.18%) |
Dec 23, 2015 | 34.96 | 35.09 | 34.53 | 34.92 | 1,512,002 | +0.14(+0.40%) |
Dec 22, 2015 | 34.60 | 34.84 | 33.56 | 34.78 | 3,521,483 | +0.30(+0.87%) |
Dec 21, 2015 | 35.04 | 35.21 | 34.40 | 34.48 | 1,875,836 | -0.51(-1.47%) |
Dec 18, 2015 | 35.24 | 35.49 | 34.66 | 34.99 | 2,026,927 | -0.25(-0.71%) |
Dec 17, 2015 | 35.17 | 35.56 | 34.94 | 35.24 | 1,678,518 | +0.28(+0.80%) |
Dec 16, 2015 | 35.24 | 35.34 | 34.60 | 34.96 | 2,022,292 | -0.16(-0.45%) |
Dec 15, 2015 | 35.16 | 35.36 | 34.75 | 35.12 | 2,631,630 | +0.09(+0.27%) |
Dec 14, 2015 | 35.84 | 35.95 | 34.40 | 35.03 | 1,859,116 | -0.88(-2.44%) |
Dec 11, 2015 | 36.61 | 36.75 | 35.66 | 35.91 | 1,427,106 | -1.09(-2.95%) |
Dec 10, 2015 | 36.97 | 37.37 | 36.82 | 37.00 | 653,364 | +0.02(+0.05%) |
Dec 09, 2015 | 36.60 | 37.32 | 36.40 | 36.98 | 1,142,865 | +0.33(+0.89%) |
Dec 08, 2015 | 36.91 | 37.08 | 36.61 | 36.65 | 864,335 | -0.54(-1.46%) |
Dec 07, 2015 | 37.87 | 37.91 | 36.86 | 37.20 | 1,190,360 | -0.79(-2.09%) |
Dec 04, 2015 | 37.22 | 38.21 | 37.21 | 37.99 | 659,258 | +0.82(+2.21%) |
Dec 03, 2015 | 37.75 | 37.75 | 36.98 | 37.17 | 867,642 | -0.50(-1.34%) |
Dec 02, 2015 | 38.47 | 38.58 | 37.60 | 37.67 | 787,275 | -1.01(-2.61%) |