Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.35 | 30.38 | 29.95 | 30.17 | 5,884,746 | -0.15(-0.51%) |
Feb 26, 2016 | 30.70 | 30.72 | 29.89 | 30.33 | 6,409,552 | +0.04(+0.14%) |
Feb 25, 2016 | 30.17 | 30.42 | 29.72 | 30.28 | 6,299,550 | +0.36(+1.21%) |
Feb 24, 2016 | 28.96 | 30.06 | 28.55 | 29.92 | 9,564,381 | +0.38(+1.28%) |
Feb 23, 2016 | 29.33 | 30.38 | 28.29 | 29.54 | 23,355,052 | +0.87(+3.04%) |
Feb 22, 2016 | 28.27 | 29.13 | 28.18 | 28.67 | 9,680,600 | +0.58(+2.06%) |
Feb 19, 2016 | 28.48 | 28.51 | 27.11 | 28.09 | 8,753,908 | -0.63(-2.19%) |
Feb 18, 2016 | 28.40 | 28.73 | 28.04 | 28.72 | 7,366,937 | +0.02(+0.07%) |
Feb 17, 2016 | 28.59 | 28.85 | 28.54 | 28.70 | 8,153,777 | +0.44(+1.56%) |
Feb 16, 2016 | 27.62 | 28.64 | 27.26 | 28.26 | 7,406,410 | +0.85(+3.11%) |
Feb 12, 2016 | 26.58 | 27.41 | 27.41 | 27.41 | 6,410,962 | +0.94(+3.56%) |
Feb 11, 2016 | 26.76 | 27.35 | 26.35 | 26.47 | 7,681,995 | -0.64(-2.34%) |
Feb 10, 2016 | 27.79 | 27.91 | 27.04 | 27.10 | 7,167,200 | -0.49(-1.77%) |
Feb 09, 2016 | 27.57 | 27.85 | 27.09 | 27.59 | 5,894,793 | -0.10(-0.35%) |
Feb 08, 2016 | 27.93 | 28.23 | 27.25 | 27.69 | 8,089,287 | -0.43(-1.52%) |
Feb 05, 2016 | 28.83 | 28.83 | 28.04 | 28.11 | 7,821,122 | -0.34(-1.18%) |
Feb 04, 2016 | 27.89 | 28.50 | 27.57 | 28.45 | 10,067,732 | -0.61(-2.11%) |
Feb 03, 2016 | 28.62 | 29.28 | 27.92 | 29.06 | 6,416,311 | +0.50(+1.76%) |
Feb 02, 2016 | 28.78 | 29.05 | 28.18 | 28.56 | 5,999,430 | -0.01(-0.02%) |
Feb 01, 2016 | 28.09 | 28.77 | 27.68 | 28.57 | 7,024,915 | +0.35(+1.24%) |
Jan 29, 2016 | 27.92 | 28.36 | 27.82 | 28.22 | 8,259,762 | +0.59(+2.12%) |
Jan 28, 2016 | 28.36 | 28.36 | 27.40 | 27.63 | 7,559,034 | -0.50(-1.79%) |
Jan 27, 2016 | 27.81 | 28.66 | 27.81 | 28.13 | 7,953,171 | +0.08(+0.27%) |
Jan 26, 2016 | 27.62 | 28.33 | 27.60 | 28.06 | 7,576,265 | +0.60(+2.19%) |
Jan 25, 2016 | 28.80 | 28.95 | 27.41 | 27.46 | 10,535,079 | -1.42(-4.91%) |
Jan 22, 2016 | 28.63 | 29.19 | 28.36 | 28.87 | 12,016,460 | +0.52(+1.82%) |
Jan 21, 2016 | 27.79 | 29.05 | 27.74 | 28.36 | 13,097,945 | +0.61(+2.21%) |
Jan 20, 2016 | 26.63 | 28.03 | 26.20 | 27.74 | 15,453,934 | +0.68(+2.50%) |
Jan 19, 2016 | 26.53 | 27.94 | 26.19 | 27.07 | 18,287,978 | +0.61(+2.32%) |
Jan 15, 2016 | 25.71 | 26.45 | 26.45 | 26.45 | 11,133,797 | +0.17(+0.64%) |
Jan 14, 2016 | 27.02 | 27.06 | 26.25 | 26.28 | 10,448,444 | -0.70(-2.59%) |
Jan 13, 2016 | 26.84 | 27.63 | 26.66 | 26.98 | 14,488,209 | +0.02(+0.08%) |
Jan 12, 2016 | 27.14 | 27.30 | 26.28 | 26.96 | 14,547,614 | -0.15(-0.54%) |
Jan 11, 2016 | 25.84 | 27.13 | 25.80 | 27.11 | 24,274,572 | +2.05(+8.16%) |
Jan 08, 2016 | 25.73 | 25.92 | 24.82 | 25.06 | 15,725,593 | -0.70(-2.71%) |
Jan 07, 2016 | 25.52 | 26.84 | 25.34 | 25.76 | 26,116,924 | +0.52(+2.05%) |
Jan 06, 2016 | 25.38 | 25.62 | 24.95 | 25.24 | 18,616,596 | -0.57(-2.19%) |
Jan 05, 2016 | 25.59 | 26.11 | 25.30 | 25.81 | 19,158,892 | +0.82(+3.27%) |
Jan 04, 2016 | 24.06 | 25.06 | 23.99 | 24.99 | 15,618,409 | +0.57(+2.32%) |
Dec 31, 2015 | 24.63 | 24.43 | 24.43 | 24.43 | 6,692,651 | -0.28(-1.13%) |
Dec 30, 2015 | 24.96 | 25.13 | 24.61 | 24.71 | 9,391,132 | -0.22(-0.90%) |
Dec 29, 2015 | 24.91 | 25.17 | 24.67 | 24.93 | 7,143,793 | +0.14(+0.56%) |
Dec 28, 2015 | 24.76 | 25.05 | 24.63 | 24.79 | 8,230,864 | +0.01(+0.06%) |
Dec 24, 2015 | 25.19 | 24.78 | 24.78 | 24.78 | 5,233,082 | -0.40(-1.61%) |
Dec 23, 2015 | 24.86 | 25.29 | 24.64 | 25.18 | 11,733,495 | +0.44(+1.78%) |
Dec 22, 2015 | 24.12 | 24.77 | 23.79 | 24.74 | 17,676,440 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.56 | 24.10 | 24.45 | 9,376,105 | +0.10(+0.43%) |
Dec 18, 2015 | 24.11 | 24.56 | 23.96 | 24.35 | 15,970,107 | +0.26(+1.07%) |
Dec 17, 2015 | 25.13 | 25.14 | 24.08 | 24.09 | 19,646,264 | -0.96(-3.82%) |
Dec 16, 2015 | 25.24 | 25.33 | 24.69 | 25.05 | 16,547,609 | -0.05(-0.19%) |
Dec 15, 2015 | 25.49 | 25.77 | 24.98 | 25.10 | 18,112,724 | -0.30(-1.18%) |
Dec 14, 2015 | 25.77 | 25.96 | 25.23 | 25.40 | 13,848,686 | -0.27(-1.06%) |
Dec 11, 2015 | 25.99 | 26.16 | 25.62 | 25.67 | 8,590,343 | -0.53(-2.03%) |
Dec 10, 2015 | 26.56 | 26.87 | 26.15 | 26.20 | 8,425,331 | -0.19(-0.71%) |
Dec 09, 2015 | 26.58 | 27.07 | 26.26 | 26.39 | 6,947,952 | -0.20(-0.75%) |
Dec 08, 2015 | 26.37 | 26.98 | 26.29 | 26.59 | 8,686,955 | -0.08(-0.29%) |
Dec 07, 2015 | 27.02 | 27.06 | 26.59 | 26.66 | 10,725,089 | -0.53(-1.96%) |
Dec 04, 2015 | 26.62 | 27.44 | 26.51 | 27.20 | 12,549,048 | +0.24(+0.87%) |
Dec 03, 2015 | 26.64 | 27.15 | 26.26 | 26.96 | 18,939,994 | +0.37(+1.40%) |
Dec 02, 2015 | 27.35 | 27.62 | 26.46 | 26.59 | 14,013,877 | -0.62(-2.26%) |