Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.96 | 29.09 | 28.51 | 28.51 | 8,710,916 | -0.59(-2.02%) |
Feb 26, 2016 | 28.68 | 29.33 | 28.67 | 29.10 | 8,256,878 | +0.64(+2.24%) |
Feb 25, 2016 | 28.02 | 28.48 | 27.81 | 28.47 | 5,805,595 | +0.45(+1.61%) |
Feb 24, 2016 | 27.63 | 28.11 | 27.26 | 28.01 | 7,316,142 | -0.23(-0.83%) |
Feb 23, 2016 | 28.43 | 28.45 | 27.96 | 28.25 | 6,246,894 | -0.30(-1.04%) |
Feb 22, 2016 | 28.14 | 28.76 | 28.41 | 28.55 | 6,434,872 | +0.40(+1.43%) |
Feb 19, 2016 | 27.72 | 28.21 | 27.66 | 28.14 | 9,056,510 | +0.31(+1.13%) |
Feb 18, 2016 | 28.17 | 28.29 | 27.74 | 27.83 | 8,580,955 | -0.30(-1.06%) |
Feb 17, 2016 | 28.23 | 28.48 | 28.09 | 28.13 | 10,397,810 | +0.29(+1.04%) |
Feb 16, 2016 | 27.76 | 28.06 | 27.54 | 27.84 | 10,229,194 | +0.58(+2.13%) |
Feb 12, 2016 | 26.93 | 27.26 | 27.26 | 27.26 | 11,460,682 | +0.88(+3.33%) |
Feb 11, 2016 | 26.03 | 26.62 | 25.94 | 26.38 | 12,141,517 | -0.66(-2.44%) |
Feb 10, 2016 | 27.44 | 27.61 | 27.02 | 27.04 | 9,583,317 | -0.03(-0.12%) |
Feb 09, 2016 | 26.27 | 27.32 | 26.12 | 27.07 | 8,411,536 | +0.24(+0.90%) |
Feb 08, 2016 | 27.14 | 27.25 | 26.44 | 26.83 | 11,716,145 | -0.93(-3.37%) |
Feb 05, 2016 | 28.20 | 28.50 | 27.66 | 27.76 | 6,891,196 | -0.39(-1.40%) |
Feb 04, 2016 | 27.61 | 28.37 | 27.52 | 28.16 | 7,680,038 | +0.49(+1.78%) |
Feb 03, 2016 | 27.84 | 27.87 | 26.72 | 27.67 | 10,546,204 | +0.04(+0.15%) |
Feb 02, 2016 | 28.17 | 28.30 | 27.44 | 27.63 | 10,451,828 | -0.97(-3.41%) |
Feb 01, 2016 | 28.89 | 29.05 | 28.39 | 28.60 | 8,138,355 | -0.58(-1.99%) |
Jan 29, 2016 | 28.67 | 29.19 | 28.55 | 29.18 | 9,556,721 | +0.82(+2.90%) |
Jan 28, 2016 | 28.67 | 28.85 | 28.06 | 28.36 | 8,955,614 | -0.05(-0.17%) |
Jan 27, 2016 | 28.39 | 29.17 | 28.19 | 28.41 | 8,867,017 | -0.10(-0.37%) |
Jan 26, 2016 | 27.86 | 28.65 | 27.86 | 28.51 | 9,263,318 | +0.71(+2.57%) |
Jan 25, 2016 | 28.08 | 28.22 | 27.71 | 27.80 | 11,129,835 | -0.38(-1.37%) |
Jan 22, 2016 | 27.92 | 28.39 | 27.78 | 28.18 | 11,370,608 | +0.67(+2.45%) |
Jan 21, 2016 | 28.63 | 28.87 | 27.45 | 27.51 | 15,592,133 | -0.93(-3.27%) |
Jan 20, 2016 | 27.98 | 28.79 | 27.86 | 28.44 | 16,192,027 | -0.37(-1.28%) |
Jan 19, 2016 | 29.17 | 29.26 | 28.64 | 28.81 | 10,200,330 | +0.12(+0.42%) |
Jan 15, 2016 | 28.55 | 28.69 | 28.69 | 28.69 | 9,302,870 | -1.03(-3.48%) |
Jan 14, 2016 | 29.46 | 30.00 | 28.95 | 29.72 | 9,191,338 | +0.49(+1.67%) |
Jan 13, 2016 | 30.48 | 30.55 | 29.08 | 29.23 | 11,185,929 | -1.01(-3.34%) |
Jan 12, 2016 | 30.47 | 30.55 | 29.80 | 30.25 | 8,038,055 | +0.24(+0.80%) |
Jan 11, 2016 | 30.19 | 30.25 | 29.63 | 30.00 | 7,132,094 | +0.22(+0.73%) |
Jan 08, 2016 | 30.63 | 30.71 | 29.72 | 29.79 | 8,711,161 | -0.55(-1.82%) |
Jan 07, 2016 | 30.58 | 30.97 | 30.25 | 30.34 | 10,274,377 | -0.79(-2.52%) |
Jan 06, 2016 | 31.39 | 31.46 | 31.02 | 31.13 | 8,822,119 | -0.80(-2.51%) |
Jan 05, 2016 | 32.03 | 32.27 | 31.74 | 31.93 | 8,725,800 | -0.12(-0.38%) |
Jan 04, 2016 | 32.31 | 32.31 | 31.65 | 32.05 | 9,388,653 | -1.00(-3.03%) |
Dec 31, 2015 | 32.85 | 33.05 | 33.05 | 33.05 | 7,972,801 | -0.05(-0.15%) |
Dec 30, 2015 | 33.35 | 33.51 | 33.09 | 33.10 | 2,878,367 | -0.35(-1.05%) |
Dec 29, 2015 | 33.24 | 33.69 | 33.14 | 33.45 | 4,411,857 | +0.47(+1.41%) |
Dec 28, 2015 | 32.88 | 33.06 | 32.74 | 32.99 | 3,509,081 | -0.07(-0.22%) |
Dec 24, 2015 | 33.15 | 33.06 | 33.06 | 33.06 | 3,099,875 | -0.10(-0.29%) |
Dec 23, 2015 | 33.07 | 33.18 | 32.92 | 33.16 | 6,955,275 | +0.29(+0.88%) |
Dec 22, 2015 | 32.81 | 32.90 | 32.40 | 32.87 | 13,005,982 | +0.32(+0.99%) |
Dec 21, 2015 | 32.51 | 32.67 | 32.19 | 32.55 | 4,346,737 | +0.30(+0.92%) |
Dec 18, 2015 | 32.77 | 32.90 | 32.23 | 32.25 | 12,282,838 | -0.83(-2.52%) |
Dec 17, 2015 | 34.21 | 34.30 | 33.08 | 33.08 | 9,370,302 | -1.15(-3.37%) |
Dec 16, 2015 | 34.05 | 34.44 | 33.70 | 34.24 | 13,163,601 | +0.53(+1.57%) |
Dec 15, 2015 | 32.87 | 33.85 | 32.87 | 33.71 | 10,151,472 | +1.32(+4.09%) |
Dec 14, 2015 | 32.82 | 33.09 | 32.09 | 32.39 | 16,887,118 | -0.30(-0.93%) |
Dec 11, 2015 | 33.40 | 33.53 | 32.48 | 32.69 | 13,903,729 | -1.20(-3.55%) |
Dec 10, 2015 | 34.01 | 34.27 | 33.71 | 33.89 | 10,842,576 | -0.10(-0.31%) |
Dec 09, 2015 | 34.38 | 34.72 | 33.81 | 34.00 | 13,648,342 | -0.60(-1.74%) |
Dec 08, 2015 | 34.62 | 34.85 | 34.48 | 34.60 | 10,432,615 | -0.35(-1.01%) |
Dec 07, 2015 | 35.24 | 35.36 | 34.76 | 34.95 | 5,170,876 | -0.38(-1.07%) |
Dec 04, 2015 | 34.65 | 35.46 | 34.57 | 35.33 | 10,271,667 | +0.87(+2.51%) |
Dec 03, 2015 | 35.02 | 35.13 | 34.34 | 34.46 | 7,060,753 | -0.41(-1.17%) |
Dec 02, 2015 | 35.34 | 35.41 | 34.82 | 34.87 | 6,248,678 | -0.34(-0.96%) |