Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.88 | 29.23 | 28.46 | 28.48 | 3,970,114 | -0.36(-1.25%) |
Feb 26, 2016 | 29.00 | 29.07 | 28.59 | 28.84 | 4,342,136 | +0.09(+0.30%) |
Feb 25, 2016 | 28.93 | 29.19 | 28.23 | 28.75 | 3,826,218 | +0.12(+0.42%) |
Feb 24, 2016 | 28.20 | 28.66 | 27.89 | 28.64 | 2,399,102 | +0.07(+0.23%) |
Feb 23, 2016 | 28.84 | 29.23 | 28.55 | 28.57 | 2,844,026 | -0.29(-1.00%) |
Feb 22, 2016 | 28.26 | 29.25 | 28.23 | 28.86 | 4,519,758 | +1.14(+4.13%) |
Feb 19, 2016 | 27.84 | 28.13 | 27.10 | 27.71 | 4,293,080 | -0.25(-0.88%) |
Feb 18, 2016 | 29.02 | 29.05 | 27.89 | 27.96 | 5,463,084 | -0.85(-2.95%) |
Feb 17, 2016 | 27.89 | 28.95 | 27.52 | 28.81 | 9,600,160 | +1.23(+4.48%) |
Feb 16, 2016 | 27.11 | 27.62 | 26.82 | 27.57 | 3,989,648 | +0.66(+2.45%) |
Feb 12, 2016 | 27.25 | 26.91 | 26.91 | 26.91 | 3,885,800 | +0.05(+0.20%) |
Feb 11, 2016 | 26.86 | 27.27 | 26.48 | 26.86 | 4,431,410 | -0.59(-2.15%) |
Feb 10, 2016 | 27.75 | 28.52 | 27.07 | 27.45 | 5,132,828 | -0.30(-1.10%) |
Feb 09, 2016 | 26.26 | 28.25 | 23.68 | 27.75 | 8,861,896 | +0.89(+3.33%) |
Feb 08, 2016 | 27.89 | 28.01 | 26.36 | 26.86 | 6,090,498 | -1.64(-5.75%) |
Feb 05, 2016 | 30.02 | 30.11 | 28.15 | 28.50 | 6,184,032 | -1.66(-5.52%) |
Feb 04, 2016 | 29.86 | 30.55 | 29.46 | 30.16 | 4,051,432 | +0.20(+0.65%) |
Feb 03, 2016 | 30.50 | 30.74 | 28.95 | 29.97 | 4,847,468 | -0.45(-1.48%) |
Feb 02, 2016 | 31.41 | 31.64 | 30.20 | 30.42 | 4,143,178 | -1.38(-4.32%) |
Feb 01, 2016 | 30.76 | 32.15 | 30.76 | 31.80 | 4,070,392 | +0.77(+2.47%) |
Jan 29, 2016 | 29.57 | 31.03 | 29.46 | 31.03 | 3,945,828 | +1.52(+5.13%) |
Jan 28, 2016 | 31.05 | 31.11 | 28.94 | 29.52 | 5,191,252 | -1.41(-4.54%) |
Jan 27, 2016 | 31.55 | 31.64 | 30.28 | 30.92 | 5,346,040 | +0.93(+3.08%) |
Jan 26, 2016 | 30.36 | 30.56 | 29.50 | 30.00 | 4,536,794 | -0.70(-2.26%) |
Jan 25, 2016 | 31.43 | 31.49 | 30.57 | 30.69 | 3,695,206 | -0.86(-2.71%) |
Jan 22, 2016 | 30.37 | 31.58 | 30.01 | 31.55 | 4,264,816 | +1.67(+5.59%) |
Jan 21, 2016 | 31.28 | 31.46 | 29.77 | 29.88 | 3,407,980 | -1.39(-4.46%) |
Jan 20, 2016 | 30.59 | 31.57 | 28.93 | 31.27 | 5,208,132 | +0.02(+0.05%) |
Jan 19, 2016 | 30.85 | 32.20 | 30.51 | 31.25 | 4,289,046 | +0.80(+2.63%) |
Jan 15, 2016 | 30.43 | 30.45 | 30.45 | 30.45 | 3,554,600 | -0.84(-2.67%) |
Jan 14, 2016 | 30.57 | 31.31 | 30.23 | 31.29 | 3,625,162 | +0.66(+2.15%) |
Jan 13, 2016 | 31.53 | 31.80 | 30.16 | 30.63 | 3,867,740 | -0.89(-2.82%) |
Jan 12, 2016 | 30.71 | 31.56 | 30.68 | 31.52 | 4,118,374 | +1.11(+3.65%) |
Jan 11, 2016 | 31.34 | 31.34 | 29.91 | 30.41 | 4,056,372 | -0.86(-2.77%) |
Jan 08, 2016 | 31.95 | 32.38 | 31.14 | 31.27 | 2,918,956 | -0.51(-1.60%) |
Jan 07, 2016 | 32.35 | 32.75 | 31.70 | 31.79 | 2,863,586 | -1.20(-3.64%) |
Jan 06, 2016 | 33.17 | 33.44 | 32.61 | 32.98 | 4,040,708 | -0.50(-1.49%) |
Jan 05, 2016 | 33.02 | 34.21 | 33.03 | 33.48 | 5,078,014 | +0.47(+1.42%) |
Jan 04, 2016 | 32.30 | 33.03 | 32.30 | 33.02 | 3,707,892 | +0.11(+0.33%) |
Dec 31, 2015 | 32.98 | 32.91 | 32.91 | 32.91 | 2,015,600 | -0.24(-0.72%) |
Dec 30, 2015 | 33.38 | 33.58 | 32.95 | 33.15 | 1,908,398 | -0.22(-0.67%) |
Dec 29, 2015 | 33.16 | 33.77 | 33.09 | 33.37 | 2,716,020 | +0.34(+1.03%) |
Dec 28, 2015 | 32.73 | 33.23 | 32.33 | 33.03 | 2,266,336 | +0.25(+0.75%) |
Dec 24, 2015 | 32.90 | 32.78 | 32.78 | 32.78 | 1,307,200 | -0.11(-0.33%) |
Dec 23, 2015 | 32.88 | 33.20 | 32.66 | 32.90 | 3,731,430 | +0.32(+0.98%) |
Dec 22, 2015 | 32.90 | 32.90 | 32.19 | 32.58 | 3,858,284 | -0.02(-0.08%) |
Dec 21, 2015 | 32.32 | 32.99 | 32.10 | 32.60 | 6,526,574 | +0.23(+0.69%) |
Dec 18, 2015 | 31.09 | 32.73 | 31.09 | 32.38 | 10,207,216 | +1.45(+4.67%) |
Dec 17, 2015 | 30.73 | 31.39 | 30.63 | 30.93 | 6,474,092 | +0.25(+0.80%) |
Dec 16, 2015 | 29.66 | 30.82 | 29.52 | 30.68 | 6,454,950 | +1.32(+4.51%) |
Dec 15, 2015 | 28.66 | 29.41 | 28.48 | 29.36 | 4,584,866 | +0.96(+3.38%) |
Dec 14, 2015 | 28.50 | 28.98 | 27.95 | 28.40 | 2,666,428 | -0.04(-0.12%) |
Dec 11, 2015 | 28.45 | 28.84 | 28.26 | 28.43 | 2,087,428 | -0.30(-1.04%) |
Dec 10, 2015 | 28.73 | 29.25 | 28.52 | 28.73 | 3,874,650 | -0.03(-0.09%) |
Dec 09, 2015 | 28.41 | 28.98 | 28.16 | 28.76 | 3,759,602 | +0.06(+0.21%) |
Dec 08, 2015 | 28.70 | 29.00 | 28.36 | 28.70 | 2,744,298 | -0.18(-0.61%) |
Dec 07, 2015 | 29.39 | 29.50 | 28.64 | 28.88 | 2,657,416 | -0.47(-1.60%) |
Dec 04, 2015 | 28.34 | 29.55 | 28.28 | 29.34 | 2,944,256 | +0.93(+3.27%) |
Dec 03, 2015 | 29.60 | 29.80 | 28.37 | 28.41 | 4,022,846 | -1.10(-3.71%) |
Dec 02, 2015 | 29.50 | 29.89 | 29.07 | 29.51 | 3,267,898 | +0.01(+0.02%) |