Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.66 | 23.93 | 23.48 | 23.57 | 7,532,942 | -0.13(-0.57%) |
Feb 26, 2016 | 24.12 | 24.97 | 23.69 | 23.70 | 9,379,610 | -0.15(-0.62%) |
Feb 25, 2016 | 25.72 | 25.72 | 23.11 | 23.85 | 21,007,254 | -4.14(-14.80%) |
Feb 24, 2016 | 27.28 | 28.09 | 26.61 | 27.99 | 4,753,479 | +0.44(+1.61%) |
Feb 23, 2016 | 28.07 | 28.12 | 27.10 | 27.55 | 4,583,103 | -0.47(-1.69%) |
Feb 22, 2016 | 27.47 | 28.46 | 27.47 | 28.03 | 5,402,196 | +1.07(+3.99%) |
Feb 19, 2016 | 26.45 | 27.18 | 26.36 | 26.95 | 4,567,041 | +0.29(+1.10%) |
Feb 18, 2016 | 27.49 | 27.60 | 26.35 | 26.66 | 4,332,279 | -0.65(-2.37%) |
Feb 17, 2016 | 26.61 | 27.43 | 25.92 | 27.30 | 6,408,665 | +0.93(+3.53%) |
Feb 16, 2016 | 25.11 | 26.79 | 25.11 | 26.37 | 10,269,155 | +2.14(+8.82%) |
Feb 12, 2016 | 24.59 | 24.24 | 24.24 | 24.24 | 7,020,557 | +0.28(+1.15%) |
Feb 11, 2016 | 23.47 | 24.43 | 23.20 | 23.96 | 3,522,114 | -0.23(-0.97%) |
Feb 10, 2016 | 24.15 | 24.58 | 24.07 | 24.19 | 3,552,284 | +0.31(+1.31%) |
Feb 09, 2016 | 23.06 | 24.33 | 22.69 | 23.88 | 6,584,970 | +0.57(+2.46%) |
Feb 08, 2016 | 23.93 | 24.16 | 22.78 | 23.31 | 7,201,352 | -1.11(-4.55%) |
Feb 05, 2016 | 26.51 | 26.51 | 24.31 | 24.42 | 6,699,077 | -1.96(-7.45%) |
Feb 04, 2016 | 26.17 | 26.75 | 26.08 | 26.38 | 4,085,626 | +0.20(+0.78%) |
Feb 03, 2016 | 27.13 | 27.22 | 25.59 | 26.18 | 6,910,180 | -0.91(-3.37%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.98 | 27.09 | 5,222,104 | -0.31(-1.14%) |
Feb 01, 2016 | 27.28 | 27.55 | 26.88 | 27.40 | 4,685,386 | +0.06(+0.24%) |
Jan 29, 2016 | 27.24 | 27.58 | 27.00 | 27.34 | 6,782,569 | +0.42(+1.55%) |
Jan 28, 2016 | 27.19 | 27.43 | 26.61 | 26.92 | 5,922,926 | -0.05(-0.19%) |
Jan 27, 2016 | 26.74 | 27.22 | 26.46 | 26.97 | 5,743,954 | +0.29(+1.08%) |
Jan 26, 2016 | 27.27 | 27.31 | 26.35 | 26.68 | 7,034,837 | -1.06(-3.84%) |
Jan 25, 2016 | 26.96 | 28.17 | 26.80 | 27.75 | 4,765,925 | +0.87(+3.24%) |
Jan 22, 2016 | 28.40 | 28.53 | 26.46 | 26.87 | 9,544,640 | -0.99(-3.56%) |
Jan 21, 2016 | 28.11 | 28.27 | 27.49 | 27.86 | 6,402,233 | -0.20(-0.72%) |
Jan 20, 2016 | 27.46 | 28.26 | 27.05 | 28.07 | 5,813,405 | -0.23(-0.82%) |
Jan 19, 2016 | 27.71 | 28.87 | 27.71 | 28.30 | 7,908,668 | +1.17(+4.30%) |
Jan 15, 2016 | 27.67 | 27.13 | 27.13 | 27.13 | 5,719,375 | -1.49(-5.22%) |
Jan 14, 2016 | 27.49 | 28.75 | 27.24 | 28.63 | 5,025,733 | +1.00(+3.62%) |
Jan 13, 2016 | 28.36 | 28.36 | 27.55 | 27.63 | 3,792,940 | -0.53(-1.90%) |
Jan 12, 2016 | 28.07 | 28.25 | 27.74 | 28.16 | 4,424,133 | +0.36(+1.30%) |
Jan 11, 2016 | 28.01 | 28.62 | 27.18 | 27.80 | 6,914,618 | -0.82(-2.86%) |
Jan 08, 2016 | 29.26 | 29.76 | 28.52 | 28.62 | 5,517,321 | -0.33(-1.16%) |
Jan 07, 2016 | 28.94 | 29.32 | 28.50 | 28.95 | 7,521,649 | -1.45(-4.78%) |
Jan 06, 2016 | 30.11 | 30.76 | 29.85 | 30.40 | 5,472,819 | -0.03(-0.11%) |
Jan 05, 2016 | 30.29 | 30.64 | 30.02 | 30.44 | 4,178,405 | +0.30(+1.01%) |
Jan 04, 2016 | 30.14 | 30.37 | 28.90 | 30.13 | 6,393,014 | -1.60(-5.03%) |
Dec 31, 2015 | 31.52 | 31.73 | 31.73 | 31.73 | 2,811,421 | +0.10(+0.33%) |
Dec 30, 2015 | 32.22 | 32.35 | 31.54 | 31.63 | 3,910,823 | -0.71(-2.21%) |
Dec 29, 2015 | 31.93 | 32.64 | 31.93 | 32.34 | 2,308,141 | +0.53(+1.65%) |
Dec 28, 2015 | 31.90 | 32.21 | 31.14 | 31.82 | 2,651,590 | -0.37(-1.15%) |
Dec 24, 2015 | 31.83 | 32.19 | 32.19 | 32.19 | 1,931,210 | +0.30(+0.95%) |
Dec 23, 2015 | 32.13 | 32.13 | 31.70 | 31.88 | 3,031,206 | +0.12(+0.39%) |
Dec 22, 2015 | 31.69 | 31.78 | 31.12 | 31.76 | 5,607,289 | +0.25(+0.79%) |
Dec 21, 2015 | 31.95 | 32.43 | 31.21 | 31.51 | 3,893,350 | -0.32(-1.00%) |
Dec 18, 2015 | 31.87 | 32.03 | 31.06 | 31.83 | 5,672,571 | -0.10(-0.30%) |
Dec 17, 2015 | 32.39 | 32.54 | 31.71 | 31.93 | 4,264,422 | -0.35(-1.07%) |
Dec 16, 2015 | 32.09 | 32.38 | 31.66 | 32.27 | 4,189,012 | +0.64(+2.03%) |
Dec 15, 2015 | 31.16 | 32.20 | 31.16 | 31.63 | 7,273,671 | +0.54(+1.74%) |
Dec 14, 2015 | 30.25 | 31.11 | 30.11 | 31.09 | 5,755,366 | +0.88(+2.93%) |
Dec 11, 2015 | 30.65 | 30.88 | 29.67 | 30.21 | 9,156,815 | -0.81(-2.62%) |
Dec 10, 2015 | 30.98 | 31.50 | 30.56 | 31.02 | 5,892,276 | +0.12(+0.38%) |
Dec 09, 2015 | 31.48 | 31.80 | 30.83 | 30.90 | 7,459,635 | -0.70(-2.22%) |
Dec 08, 2015 | 30.32 | 31.74 | 30.04 | 31.60 | 6,999,377 | +0.45(+1.44%) |
Dec 07, 2015 | 31.18 | 31.33 | 30.57 | 31.15 | 7,570,452 | -0.21(-0.67%) |
Dec 04, 2015 | 29.78 | 31.50 | 29.76 | 31.36 | 9,426,088 | +1.55(+5.20%) |
Dec 03, 2015 | 30.04 | 30.83 | 29.66 | 29.81 | 10,884,075 | -0.11(-0.37%) |
Dec 02, 2015 | 28.97 | 30.11 | 28.68 | 29.92 | 9,639,064 | +1.13(+3.94%) |