Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.02 | 31.57 | 30.75 | 31.31 | 6,924,391 | +0.21(+0.68%) |
Feb 26, 2016 | 30.95 | 31.45 | 30.84 | 31.10 | 3,250,170 | +0.24(+0.78%) |
Feb 25, 2016 | 30.73 | 30.87 | 30.17 | 30.86 | 4,177,214 | +0.14(+0.46%) |
Feb 24, 2016 | 30.40 | 30.80 | 30.13 | 30.72 | 2,438,777 | -0.08(-0.26%) |
Feb 23, 2016 | 30.68 | 31.19 | 30.12 | 30.80 | 4,669,367 | +0.14(+0.46%) |
Feb 22, 2016 | 31.73 | 31.76 | 30.48 | 30.66 | 4,376,434 | -0.73(-2.33%) |
Feb 19, 2016 | 31.23 | 31.49 | 30.88 | 31.39 | 4,674,673 | +0.00(+0.00%) |
Feb 18, 2016 | 31.44 | 31.61 | 30.37 | 31.39 | 5,139,148 | -0.37(-1.16%) |
Feb 17, 2016 | 31.03 | 31.98 | 31.01 | 31.76 | 6,682,822 | +0.86(+2.78%) |
Feb 16, 2016 | 31.28 | 31.31 | 30.36 | 30.90 | 5,381,272 | +0.25(+0.82%) |
Feb 12, 2016 | 29.40 | 30.65 | 30.65 | 30.65 | 11,525,200 | +1.72(+5.95%) |
Feb 11, 2016 | 29.34 | 29.73 | 28.31 | 28.93 | 16,441,282 | +0.06(+0.21%) |
Feb 10, 2016 | 29.28 | 29.84 | 28.65 | 28.87 | 9,507,376 | -0.19(-0.65%) |
Feb 09, 2016 | 29.36 | 29.97 | 29.01 | 29.06 | 6,999,669 | -0.32(-1.09%) |
Feb 08, 2016 | 28.84 | 29.50 | 28.07 | 29.38 | 7,762,168 | +0.19(+0.65%) |
Feb 05, 2016 | 29.76 | 29.96 | 29.10 | 29.19 | 5,624,239 | -0.01(-0.03%) |
Feb 04, 2016 | 28.45 | 29.61 | 28.45 | 29.20 | 4,939,494 | +0.56(+1.96%) |
Feb 03, 2016 | 29.06 | 29.20 | 28.18 | 28.64 | 4,800,567 | -0.29(-1.00%) |
Feb 02, 2016 | 29.50 | 29.62 | 28.21 | 28.93 | 6,304,870 | -1.03(-3.44%) |
Feb 01, 2016 | 29.35 | 30.17 | 29.35 | 29.96 | 5,487,159 | +0.65(+2.22%) |
Jan 29, 2016 | 29.05 | 29.98 | 29.05 | 29.31 | 6,570,796 | +0.47(+1.63%) |
Jan 28, 2016 | 29.02 | 29.24 | 28.34 | 28.84 | 4,498,839 | +0.07(+0.24%) |
Jan 27, 2016 | 29.12 | 29.41 | 28.65 | 28.77 | 5,564,471 | -0.34(-1.17%) |
Jan 26, 2016 | 28.89 | 29.31 | 28.75 | 29.11 | 4,087,028 | +0.26(+0.90%) |
Jan 25, 2016 | 29.70 | 29.88 | 28.83 | 28.85 | 6,851,919 | -1.57(-5.16%) |
Jan 22, 2016 | 29.51 | 30.61 | 29.51 | 30.42 | 6,105,312 | +1.33(+4.57%) |
Jan 21, 2016 | 29.52 | 29.52 | 29.00 | 29.09 | 5,582,236 | -0.23(-0.78%) |
Jan 20, 2016 | 28.96 | 29.62 | 28.26 | 29.32 | 7,177,587 | -0.09(-0.31%) |
Jan 19, 2016 | 30.11 | 30.11 | 29.11 | 29.41 | 5,008,582 | -0.45(-1.51%) |
Jan 15, 2016 | 29.85 | 29.86 | 29.86 | 29.86 | 9,196,900 | -0.71(-2.32%) |
Jan 14, 2016 | 31.25 | 31.45 | 30.15 | 30.57 | 5,367,165 | -0.68(-2.18%) |
Jan 13, 2016 | 32.37 | 32.50 | 31.22 | 31.25 | 5,135,650 | -1.02(-3.16%) |
Jan 12, 2016 | 32.16 | 32.39 | 31.92 | 32.27 | 4,116,317 | +0.41(+1.29%) |
Jan 11, 2016 | 32.06 | 32.35 | 31.72 | 31.86 | 5,348,716 | -0.12(-0.36%) |
Jan 08, 2016 | 32.70 | 32.92 | 31.96 | 31.98 | 4,021,226 | -0.52(-1.62%) |
Jan 07, 2016 | 32.91 | 33.48 | 32.50 | 32.50 | 5,309,014 | -0.93(-2.78%) |
Jan 06, 2016 | 33.36 | 34.16 | 33.27 | 33.43 | 5,741,480 | -0.22(-0.65%) |
Jan 05, 2016 | 33.45 | 33.70 | 33.23 | 33.65 | 3,490,345 | +0.38(+1.14%) |
Jan 04, 2016 | 33.19 | 33.29 | 32.67 | 33.27 | 4,176,294 | -0.23(-0.69%) |
Dec 31, 2015 | 33.76 | 33.50 | 33.50 | 33.50 | 3,191,400 | -0.28(-0.83%) |
Dec 30, 2015 | 34.19 | 34.25 | 33.41 | 33.78 | 2,536,128 | -0.45(-1.31%) |
Dec 29, 2015 | 34.41 | 34.56 | 34.07 | 34.23 | 2,906,871 | -0.01(-0.03%) |
Dec 28, 2015 | 34.25 | 34.59 | 34.04 | 34.24 | 2,672,702 | -0.25(-0.72%) |
Dec 24, 2015 | 34.51 | 34.49 | 34.49 | 34.49 | 1,386,100 | +0.03(+0.09%) |
Dec 23, 2015 | 34.82 | 34.96 | 34.27 | 34.46 | 4,741,294 | -0.32(-0.93%) |
Dec 22, 2015 | 33.52 | 34.99 | 33.47 | 34.78 | 8,434,202 | +1.80(+5.47%) |
Dec 21, 2015 | 32.93 | 33.06 | 32.18 | 32.98 | 3,944,888 | +0.23(+0.70%) |
Dec 18, 2015 | 33.23 | 34.07 | 32.64 | 32.75 | 12,144,361 | -0.63(-1.89%) |
Dec 17, 2015 | 33.51 | 34.26 | 33.24 | 33.38 | 8,028,650 | -0.27(-0.80%) |
Dec 16, 2015 | 33.13 | 33.82 | 32.83 | 33.65 | 6,299,404 | +0.68(+2.06%) |
Dec 15, 2015 | 33.66 | 33.93 | 32.84 | 32.97 | 6,368,322 | -0.37(-1.11%) |
Dec 14, 2015 | 34.08 | 34.12 | 32.87 | 33.34 | 9,061,092 | -0.68(-2.00%) |
Dec 11, 2015 | 31.04 | 34.38 | 31.04 | 34.02 | 18,681,252 | +2.69(+8.59%) |
Dec 10, 2015 | 30.65 | 31.74 | 30.61 | 31.33 | 9,941,650 | +0.64(+2.09%) |
Dec 09, 2015 | 29.97 | 30.75 | 29.86 | 30.69 | 5,622,445 | +0.49(+1.62%) |
Dec 08, 2015 | 30.00 | 30.34 | 29.75 | 30.20 | 5,839,288 | -0.49(-1.60%) |
Dec 07, 2015 | 29.49 | 30.91 | 29.43 | 30.69 | 8,714,916 | +1.17(+3.96%) |
Dec 04, 2015 | 29.97 | 30.00 | 29.38 | 29.52 | 6,214,326 | -0.44(-1.47%) |
Dec 03, 2015 | 30.02 | 30.20 | 29.65 | 29.96 | 8,232,682 | -0.02(-0.07%) |
Dec 02, 2015 | 30.04 | 30.13 | 29.83 | 29.98 | 7,785,613 | -0.09(-0.30%) |