Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.49 | 27.98 | 27.39 | 27.44 | 3,504,429 | -0.12(-0.43%) |
Feb 26, 2016 | 27.48 | 27.79 | 27.18 | 27.56 | 3,528,565 | +0.27(+1.00%) |
Feb 25, 2016 | 26.98 | 27.29 | 26.61 | 27.29 | 2,746,023 | +0.48(+1.80%) |
Feb 24, 2016 | 26.67 | 26.88 | 26.00 | 26.80 | 3,842,419 | -0.14(-0.51%) |
Feb 23, 2016 | 27.15 | 27.60 | 26.82 | 26.94 | 4,111,215 | -0.30(-1.10%) |
Feb 22, 2016 | 27.26 | 27.60 | 26.87 | 27.24 | 4,003,652 | +0.26(+0.98%) |
Feb 19, 2016 | 27.26 | 27.33 | 26.58 | 26.98 | 4,484,708 | -0.56(-2.05%) |
Feb 18, 2016 | 28.07 | 28.24 | 27.43 | 27.54 | 2,827,090 | -0.50(-1.79%) |
Feb 17, 2016 | 27.85 | 28.31 | 27.68 | 28.04 | 3,974,016 | +0.39(+1.42%) |
Feb 16, 2016 | 27.45 | 27.69 | 26.79 | 27.65 | 5,121,083 | +0.60(+2.22%) |
Feb 12, 2016 | 26.54 | 27.05 | 27.05 | 27.05 | 6,227,974 | +0.98(+3.77%) |
Feb 11, 2016 | 25.49 | 26.49 | 25.24 | 26.06 | 4,881,727 | +0.03(+0.10%) |
Feb 10, 2016 | 25.69 | 26.76 | 25.57 | 26.04 | 7,867,399 | +1.03(+4.12%) |
Feb 09, 2016 | 24.81 | 26.13 | 23.98 | 25.01 | 9,380,388 | +1.01(+4.21%) |
Feb 08, 2016 | 24.51 | 24.65 | 23.75 | 24.00 | 8,533,301 | -0.77(-3.13%) |
Feb 05, 2016 | 25.14 | 25.81 | 24.71 | 24.77 | 4,749,997 | -0.38(-1.52%) |
Feb 04, 2016 | 25.46 | 25.77 | 24.96 | 25.15 | 6,031,306 | -0.27(-1.07%) |
Feb 03, 2016 | 26.15 | 26.27 | 24.28 | 25.43 | 5,875,970 | -0.50(-1.93%) |
Feb 02, 2016 | 26.11 | 26.28 | 25.74 | 25.93 | 4,079,866 | -0.46(-1.73%) |
Feb 01, 2016 | 25.75 | 26.56 | 25.35 | 26.38 | 5,371,989 | +0.50(+1.94%) |
Jan 29, 2016 | 25.38 | 26.05 | 25.16 | 25.88 | 6,325,741 | +0.59(+2.34%) |
Jan 28, 2016 | 26.49 | 26.78 | 25.24 | 25.29 | 4,765,863 | -0.66(-2.53%) |
Jan 27, 2016 | 26.06 | 27.01 | 25.80 | 25.95 | 4,108,181 | -0.22(-0.83%) |
Jan 26, 2016 | 25.46 | 26.44 | 25.28 | 26.16 | 3,939,426 | +0.89(+3.52%) |
Jan 25, 2016 | 25.75 | 25.83 | 24.95 | 25.27 | 3,260,893 | -0.62(-2.39%) |
Jan 22, 2016 | 25.96 | 26.81 | 25.29 | 25.89 | 6,423,512 | +0.52(+2.04%) |
Jan 21, 2016 | 25.48 | 26.04 | 25.11 | 25.37 | 4,700,653 | -0.00(-0.02%) |
Jan 20, 2016 | 24.51 | 25.84 | 24.06 | 25.38 | 5,804,179 | +0.32(+1.29%) |
Jan 19, 2016 | 25.49 | 25.56 | 24.56 | 25.06 | 4,697,589 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 25.04 | 25.04 | 25.04 | 4,621,914 | -0.78(-3.03%) |
Jan 14, 2016 | 25.18 | 26.16 | 24.25 | 25.82 | 5,979,419 | +0.65(+2.60%) |
Jan 13, 2016 | 26.61 | 26.76 | 24.97 | 25.16 | 6,982,619 | -1.30(-4.91%) |
Jan 12, 2016 | 26.50 | 26.89 | 25.58 | 26.46 | 5,898,383 | +0.48(+1.85%) |
Jan 11, 2016 | 25.80 | 26.10 | 25.40 | 25.98 | 5,288,151 | +0.41(+1.60%) |
Jan 08, 2016 | 26.36 | 26.51 | 25.47 | 25.57 | 5,037,859 | -0.52(-1.99%) |
Jan 07, 2016 | 26.84 | 27.04 | 25.96 | 26.09 | 4,802,183 | -1.49(-5.40%) |
Jan 06, 2016 | 27.44 | 27.66 | 27.05 | 27.58 | 5,224,975 | -0.32(-1.14%) |
Jan 05, 2016 | 29.05 | 29.10 | 27.85 | 27.90 | 5,374,102 | -1.19(-4.09%) |
Jan 04, 2016 | 29.09 | 29.44 | 28.20 | 29.09 | 4,335,866 | -0.60(-2.02%) |
Dec 31, 2015 | 30.14 | 29.69 | 29.69 | 29.69 | 2,305,675 | -0.58(-1.91%) |
Dec 30, 2015 | 30.21 | 30.42 | 30.05 | 30.27 | 1,735,160 | +0.04(+0.14%) |
Dec 29, 2015 | 29.89 | 30.38 | 29.88 | 30.23 | 1,823,531 | +0.48(+1.62%) |
Dec 28, 2015 | 29.68 | 29.80 | 29.35 | 29.75 | 1,466,122 | -0.06(-0.20%) |
Dec 24, 2015 | 29.97 | 29.80 | 29.80 | 29.80 | 938,379 | -0.19(-0.62%) |
Dec 23, 2015 | 29.58 | 30.14 | 29.43 | 29.99 | 2,625,780 | +0.65(+2.20%) |
Dec 22, 2015 | 29.20 | 29.36 | 28.69 | 29.35 | 3,028,821 | +0.37(+1.29%) |
Dec 21, 2015 | 29.17 | 29.39 | 28.78 | 28.97 | 2,403,185 | +0.01(+0.03%) |
Dec 18, 2015 | 29.51 | 29.62 | 28.93 | 28.96 | 9,218,965 | -0.57(-1.94%) |
Dec 17, 2015 | 30.17 | 30.45 | 29.45 | 29.54 | 2,274,736 | -0.75(-2.49%) |
Dec 16, 2015 | 29.98 | 30.36 | 29.68 | 30.29 | 2,991,789 | +0.55(+1.85%) |
Dec 15, 2015 | 29.25 | 29.97 | 29.08 | 29.74 | 4,174,654 | +0.86(+2.97%) |
Dec 14, 2015 | 29.35 | 29.35 | 28.32 | 28.88 | 4,598,535 | -0.35(-1.18%) |
Dec 11, 2015 | 30.13 | 30.13 | 29.15 | 29.23 | 4,302,716 | -1.14(-3.74%) |
Dec 10, 2015 | 30.13 | 31.07 | 30.04 | 30.36 | 2,673,966 | -0.07(-0.24%) |
Dec 09, 2015 | 31.02 | 31.45 | 30.23 | 30.44 | 3,245,350 | -0.71(-2.28%) |
Dec 08, 2015 | 30.94 | 31.23 | 30.58 | 31.14 | 2,163,918 | -0.06(-0.20%) |
Dec 07, 2015 | 31.67 | 31.89 | 31.05 | 31.21 | 2,533,687 | -0.49(-1.55%) |
Dec 04, 2015 | 31.37 | 31.83 | 31.24 | 31.70 | 2,562,362 | +0.33(+1.04%) |
Dec 03, 2015 | 31.65 | 31.81 | 31.21 | 31.37 | 3,057,851 | -0.30(-0.95%) |
Dec 02, 2015 | 31.92 | 32.08 | 31.44 | 31.67 | 3,645,608 | -0.14(-0.43%) |