Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.14 | 27.93 | 26.89 | 27.82 | 3,583,791 | +0.77(+2.83%) |
Feb 26, 2016 | 28.07 | 28.40 | 27.03 | 27.05 | 3,508,628 | -0.80(-2.86%) |
Feb 25, 2016 | 27.37 | 27.90 | 26.40 | 27.85 | 4,955,997 | +0.03(+0.12%) |
Feb 24, 2016 | 25.23 | 27.85 | 24.49 | 27.82 | 5,906,136 | +2.82(+11.29%) |
Feb 23, 2016 | 25.71 | 26.17 | 24.97 | 25.00 | 3,742,764 | -1.02(-3.92%) |
Feb 22, 2016 | 25.68 | 26.56 | 25.46 | 26.02 | 3,375,473 | +0.72(+2.83%) |
Feb 19, 2016 | 24.37 | 25.30 | 24.14 | 25.30 | 2,681,589 | +0.60(+2.43%) |
Feb 18, 2016 | 25.85 | 25.91 | 24.49 | 24.70 | 4,639,128 | -0.86(-3.35%) |
Feb 17, 2016 | 25.58 | 26.19 | 25.38 | 25.56 | 4,325,106 | +0.16(+0.65%) |
Feb 16, 2016 | 25.54 | 25.80 | 24.61 | 25.39 | 3,593,477 | +0.13(+0.52%) |
Feb 12, 2016 | 25.09 | 25.26 | 25.26 | 25.26 | 2,502,493 | +0.63(+2.57%) |
Feb 11, 2016 | 24.51 | 24.94 | 23.85 | 24.63 | 4,384,670 | -0.39(-1.55%) |
Feb 10, 2016 | 25.64 | 26.01 | 24.81 | 25.01 | 4,028,422 | -0.52(-2.03%) |
Feb 09, 2016 | 25.01 | 26.05 | 24.69 | 25.53 | 4,748,956 | +0.18(+0.71%) |
Feb 08, 2016 | 24.91 | 25.60 | 24.31 | 25.35 | 4,416,759 | -0.16(-0.61%) |
Feb 05, 2016 | 26.32 | 26.38 | 25.15 | 25.51 | 4,445,524 | -1.11(-4.17%) |
Feb 04, 2016 | 26.34 | 27.13 | 25.90 | 26.62 | 4,147,509 | +0.44(+1.67%) |
Feb 03, 2016 | 27.58 | 27.66 | 25.56 | 26.18 | 6,140,862 | -1.26(-4.59%) |
Feb 02, 2016 | 28.52 | 28.64 | 27.23 | 27.44 | 2,999,744 | -1.96(-6.66%) |
Feb 01, 2016 | 28.58 | 29.65 | 28.21 | 29.40 | 3,761,289 | +0.63(+2.20%) |
Jan 29, 2016 | 27.61 | 28.83 | 27.47 | 28.77 | 3,875,941 | +1.18(+4.26%) |
Jan 28, 2016 | 27.93 | 28.26 | 27.20 | 27.59 | 3,054,771 | +0.53(+1.98%) |
Jan 27, 2016 | 28.49 | 28.49 | 26.76 | 27.05 | 3,226,112 | -1.34(-4.72%) |
Jan 26, 2016 | 28.13 | 28.45 | 27.39 | 28.40 | 3,162,987 | +0.56(+2.01%) |
Jan 25, 2016 | 29.49 | 29.64 | 27.73 | 27.84 | 3,455,843 | -1.90(-6.39%) |
Jan 22, 2016 | 28.07 | 30.24 | 28.01 | 29.74 | 5,599,616 | +2.56(+9.41%) |
Jan 21, 2016 | 27.33 | 28.11 | 26.77 | 27.18 | 3,705,072 | -0.27(-0.99%) |
Jan 20, 2016 | 27.12 | 27.79 | 26.67 | 27.45 | 4,997,521 | -0.40(-1.45%) |
Jan 19, 2016 | 28.28 | 28.94 | 27.51 | 27.85 | 4,305,315 | -0.10(-0.35%) |
Jan 15, 2016 | 28.58 | 27.95 | 27.95 | 27.95 | 7,628,319 | -1.90(-6.37%) |
Jan 14, 2016 | 29.20 | 30.13 | 27.95 | 29.85 | 4,839,477 | +0.86(+2.95%) |
Jan 13, 2016 | 31.61 | 31.75 | 28.92 | 29.00 | 4,968,701 | -2.64(-8.35%) |
Jan 12, 2016 | 31.82 | 32.08 | 30.42 | 31.64 | 3,163,782 | +0.32(+1.02%) |
Jan 11, 2016 | 30.99 | 31.53 | 30.55 | 31.32 | 3,408,047 | +0.44(+1.41%) |
Jan 08, 2016 | 31.98 | 32.10 | 30.85 | 30.88 | 3,388,782 | -1.00(-3.12%) |
Jan 07, 2016 | 31.24 | 32.04 | 31.06 | 31.88 | 4,553,864 | -0.06(-0.18%) |
Jan 06, 2016 | 33.17 | 33.58 | 31.76 | 31.93 | 5,024,604 | -1.88(-5.57%) |
Jan 05, 2016 | 33.10 | 33.96 | 33.03 | 33.82 | 4,063,644 | +0.72(+2.16%) |
Jan 04, 2016 | 32.62 | 33.19 | 32.24 | 33.10 | 4,047,405 | +0.29(+0.88%) |
Dec 31, 2015 | 32.52 | 32.81 | 32.81 | 32.81 | 3,600,502 | +0.07(+0.20%) |
Dec 30, 2015 | 33.22 | 33.53 | 32.62 | 32.75 | 3,243,365 | -0.62(-1.85%) |
Dec 29, 2015 | 33.87 | 33.87 | 32.97 | 33.36 | 2,438,871 | -0.04(-0.12%) |
Dec 28, 2015 | 34.08 | 34.22 | 33.25 | 33.41 | 1,895,358 | -0.89(-2.59%) |
Dec 24, 2015 | 34.35 | 34.29 | 34.29 | 34.29 | 719,200 | -0.22(-0.64%) |
Dec 23, 2015 | 34.43 | 34.54 | 33.47 | 34.52 | 3,459,054 | +0.63(+1.84%) |
Dec 22, 2015 | 34.86 | 35.13 | 33.73 | 33.89 | 3,017,201 | -0.97(-2.78%) |
Dec 21, 2015 | 34.67 | 35.10 | 34.43 | 34.86 | 2,240,267 | +0.29(+0.83%) |
Dec 18, 2015 | 34.66 | 35.07 | 34.29 | 34.57 | 5,385,777 | -0.19(-0.54%) |
Dec 17, 2015 | 34.88 | 35.46 | 34.56 | 34.76 | 3,377,058 | +0.07(+0.21%) |
Dec 16, 2015 | 33.52 | 34.85 | 33.49 | 34.69 | 4,404,166 | +0.90(+2.68%) |
Dec 15, 2015 | 34.61 | 35.25 | 33.59 | 33.78 | 5,466,548 | -0.63(-1.82%) |
Dec 14, 2015 | 35.56 | 35.61 | 34.19 | 34.41 | 3,756,100 | -1.41(-3.93%) |
Dec 11, 2015 | 36.74 | 37.18 | 35.63 | 35.82 | 2,759,990 | -1.62(-4.33%) |
Dec 10, 2015 | 37.35 | 37.89 | 37.07 | 37.44 | 1,750,404 | +0.02(+0.04%) |
Dec 09, 2015 | 37.67 | 38.09 | 37.07 | 37.42 | 2,060,776 | -0.19(-0.50%) |
Dec 08, 2015 | 37.33 | 37.92 | 37.11 | 37.61 | 2,592,797 | -0.30(-0.78%) |
Dec 07, 2015 | 38.88 | 39.60 | 37.30 | 37.90 | 4,194,499 | -1.50(-3.80%) |
Dec 04, 2015 | 39.25 | 40.08 | 38.97 | 39.40 | 2,929,323 | +0.16(+0.42%) |
Dec 03, 2015 | 40.18 | 40.51 | 39.07 | 39.24 | 2,853,029 | -0.66(-1.65%) |
Dec 02, 2015 | 40.94 | 41.49 | 39.71 | 39.90 | 2,188,801 | -1.17(-2.84%) |