Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.93 | 30.33 | 29.50 | 29.58 | 4,769,863 | -0.32(-1.07%) |
Feb 26, 2016 | 29.67 | 30.36 | 29.62 | 29.90 | 4,264,805 | +0.24(+0.81%) |
Feb 25, 2016 | 28.88 | 29.69 | 28.79 | 29.66 | 4,505,595 | +0.77(+2.67%) |
Feb 24, 2016 | 28.48 | 29.07 | 28.05 | 28.89 | 4,214,325 | +0.33(+1.16%) |
Feb 23, 2016 | 28.87 | 29.00 | 28.24 | 28.56 | 4,053,013 | -0.41(-1.42%) |
Feb 22, 2016 | 28.77 | 29.24 | 28.70 | 28.97 | 3,759,792 | +0.57(+2.01%) |
Feb 19, 2016 | 27.90 | 28.55 | 27.69 | 28.40 | 4,259,009 | +0.32(+1.14%) |
Feb 18, 2016 | 27.47 | 28.34 | 27.19 | 28.08 | 4,766,437 | +0.71(+2.59%) |
Feb 17, 2016 | 27.01 | 27.83 | 27.00 | 27.37 | 4,725,990 | +0.45(+1.67%) |
Feb 16, 2016 | 26.58 | 27.17 | 26.05 | 26.92 | 9,752,363 | +0.66(+2.51%) |
Feb 12, 2016 | 26.50 | 26.26 | 26.26 | 26.26 | 5,994,400 | +0.13(+0.50%) |
Feb 11, 2016 | 25.75 | 26.34 | 25.11 | 26.13 | 10,990,015 | -1.08(-3.97%) |
Feb 10, 2016 | 28.34 | 28.43 | 26.56 | 27.21 | 11,163,141 | -1.12(-3.95%) |
Feb 09, 2016 | 32.15 | 32.16 | 27.36 | 28.33 | 14,592,843 | -5.66(-16.65%) |
Feb 08, 2016 | 35.48 | 35.66 | 32.98 | 33.99 | 6,380,717 | -1.61(-4.52%) |
Feb 05, 2016 | 35.68 | 35.89 | 35.22 | 35.60 | 3,693,886 | -0.22(-0.61%) |
Feb 04, 2016 | 36.24 | 36.35 | 35.38 | 35.82 | 3,004,246 | -0.82(-2.24%) |
Feb 03, 2016 | 36.12 | 36.86 | 35.94 | 36.64 | 4,390,644 | +0.80(+2.23%) |
Feb 02, 2016 | 35.87 | 36.13 | 35.33 | 35.84 | 3,130,956 | -0.39(-1.08%) |
Feb 01, 2016 | 35.79 | 36.57 | 35.42 | 36.23 | 3,231,489 | +0.29(+0.81%) |
Jan 29, 2016 | 35.63 | 36.32 | 35.03 | 35.94 | 5,754,048 | +0.94(+2.69%) |
Jan 28, 2016 | 35.39 | 35.52 | 34.91 | 35.00 | 3,513,551 | -0.21(-0.60%) |
Jan 27, 2016 | 36.81 | 36.97 | 34.71 | 35.21 | 5,436,118 | -1.84(-4.97%) |
Jan 26, 2016 | 36.70 | 37.34 | 36.56 | 37.05 | 4,490,200 | +0.41(+1.12%) |
Jan 25, 2016 | 36.96 | 37.15 | 36.36 | 36.64 | 3,345,874 | -0.32(-0.87%) |
Jan 22, 2016 | 36.09 | 37.21 | 36.03 | 36.96 | 3,113,907 | +1.33(+3.73%) |
Jan 21, 2016 | 35.47 | 36.24 | 34.86 | 35.63 | 3,377,010 | +0.66(+1.89%) |
Jan 20, 2016 | 36.30 | 36.55 | 34.54 | 34.97 | 5,195,605 | -1.59(-4.35%) |
Jan 19, 2016 | 36.43 | 36.95 | 36.38 | 36.56 | 3,391,632 | +0.32(+0.88%) |
Jan 15, 2016 | 35.57 | 36.24 | 36.24 | 36.24 | 3,499,900 | +0.28(+0.78%) |
Jan 14, 2016 | 36.28 | 36.45 | 35.88 | 35.96 | 3,592,431 | -0.24(-0.66%) |
Jan 13, 2016 | 36.90 | 37.29 | 36.15 | 36.20 | 3,288,371 | -0.65(-1.76%) |
Jan 12, 2016 | 36.72 | 37.00 | 36.29 | 36.85 | 4,414,617 | -0.11(-0.30%) |
Jan 11, 2016 | 36.65 | 37.19 | 36.61 | 36.96 | 4,266,501 | +0.57(+1.57%) |
Jan 08, 2016 | 36.60 | 37.00 | 36.32 | 36.39 | 3,540,112 | -0.10(-0.27%) |
Jan 07, 2016 | 36.80 | 37.26 | 36.32 | 36.49 | 9,349,656 | -1.00(-2.67%) |
Jan 06, 2016 | 38.14 | 38.53 | 37.19 | 37.49 | 11,658,308 | -1.57(-4.02%) |
Jan 05, 2016 | 38.26 | 39.25 | 38.21 | 39.06 | 2,850,248 | +0.83(+2.17%) |
Jan 04, 2016 | 37.60 | 38.26 | 37.37 | 38.23 | 3,628,304 | -0.01(-0.03%) |
Dec 31, 2015 | 38.69 | 38.24 | 38.24 | 38.24 | 2,852,700 | -0.41(-1.06%) |
Dec 30, 2015 | 38.64 | 38.91 | 38.51 | 38.65 | 1,772,508 | +0.04(+0.10%) |
Dec 29, 2015 | 38.28 | 38.78 | 38.22 | 38.61 | 2,583,265 | +0.40(+1.05%) |
Dec 28, 2015 | 37.74 | 38.27 | 37.55 | 38.21 | 2,241,343 | +0.39(+1.03%) |
Dec 24, 2015 | 37.74 | 37.82 | 37.82 | 37.82 | 930,900 | +0.10(+0.27%) |
Dec 23, 2015 | 37.08 | 37.74 | 37.08 | 37.72 | 2,132,386 | +0.68(+1.84%) |
Dec 22, 2015 | 36.88 | 37.46 | 36.77 | 37.04 | 2,641,283 | +0.28(+0.76%) |
Dec 21, 2015 | 36.65 | 36.85 | 36.40 | 36.76 | 2,651,213 | +0.48(+1.32%) |
Dec 18, 2015 | 37.10 | 37.24 | 36.28 | 36.28 | 7,869,512 | -0.96(-2.58%) |
Dec 17, 2015 | 37.19 | 37.57 | 36.78 | 37.24 | 4,860,743 | +0.09(+0.24%) |
Dec 16, 2015 | 36.40 | 37.20 | 36.26 | 37.15 | 4,940,069 | +0.90(+2.48%) |
Dec 15, 2015 | 36.09 | 36.47 | 36.05 | 36.25 | 4,337,665 | +0.37(+1.03%) |
Dec 14, 2015 | 35.46 | 35.93 | 35.29 | 35.88 | 4,437,598 | +0.29(+0.81%) |
Dec 11, 2015 | 34.95 | 35.65 | 34.94 | 35.59 | 3,707,879 | +0.39(+1.11%) |
Dec 10, 2015 | 35.98 | 36.06 | 35.18 | 35.20 | 3,502,718 | -0.75(-2.09%) |
Dec 09, 2015 | 36.02 | 36.49 | 35.66 | 35.95 | 3,085,314 | -0.33(-0.91%) |
Dec 08, 2015 | 36.02 | 36.62 | 36.00 | 36.28 | 3,386,455 | +0.14(+0.39%) |
Dec 07, 2015 | 35.70 | 36.20 | 35.51 | 36.14 | 3,711,865 | +0.36(+1.01%) |
Dec 04, 2015 | 35.34 | 35.98 | 35.20 | 35.78 | 4,121,401 | +0.69(+1.97%) |
Dec 03, 2015 | 35.46 | 35.58 | 34.96 | 35.09 | 6,664,350 | -0.44(-1.24%) |
Dec 02, 2015 | 35.96 | 36.32 | 35.46 | 35.53 | 4,213,967 | -0.60(-1.66%) |