Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.93 | 28.63 | 27.01 | 27.65 | 5,412,029 | -0.22(-0.77%) |
Feb 26, 2016 | 29.11 | 29.14 | 27.75 | 27.87 | 6,814,914 | -0.50(-1.75%) |
Feb 25, 2016 | 27.85 | 28.66 | 27.31 | 28.36 | 3,026,849 | +0.39(+1.41%) |
Feb 24, 2016 | 27.05 | 28.17 | 26.96 | 27.97 | 4,236,330 | -0.05(-0.17%) |
Feb 23, 2016 | 29.26 | 29.40 | 27.91 | 28.02 | 4,330,337 | -1.62(-5.47%) |
Feb 22, 2016 | 28.84 | 29.99 | 28.84 | 29.64 | 5,053,011 | +1.66(+5.93%) |
Feb 19, 2016 | 27.02 | 27.99 | 26.65 | 27.98 | 5,771,318 | +0.63(+2.30%) |
Feb 18, 2016 | 28.84 | 28.84 | 26.58 | 27.35 | 7,105,555 | -1.16(-4.08%) |
Feb 17, 2016 | 27.57 | 29.18 | 27.41 | 28.51 | 8,918,823 | +1.67(+6.22%) |
Feb 16, 2016 | 27.76 | 27.76 | 26.50 | 26.85 | 6,042,851 | -0.08(-0.31%) |
Feb 12, 2016 | 26.81 | 26.93 | 26.93 | 26.93 | 5,389,506 | +0.77(+2.94%) |
Feb 11, 2016 | 25.78 | 26.41 | 25.03 | 26.16 | 6,318,714 | -0.17(-0.64%) |
Feb 10, 2016 | 26.13 | 27.13 | 25.72 | 26.33 | 6,503,856 | +0.22(+0.83%) |
Feb 09, 2016 | 26.00 | 26.69 | 25.31 | 26.11 | 8,220,509 | -0.47(-1.76%) |
Feb 08, 2016 | 26.79 | 26.85 | 25.51 | 26.58 | 8,275,246 | -0.84(-3.08%) |
Feb 05, 2016 | 29.00 | 29.00 | 26.81 | 27.43 | 9,559,445 | -1.99(-6.76%) |
Feb 04, 2016 | 30.47 | 30.97 | 29.31 | 29.41 | 6,545,794 | -0.71(-2.36%) |
Feb 03, 2016 | 29.35 | 30.15 | 28.01 | 30.13 | 5,650,355 | +1.47(+5.12%) |
Feb 02, 2016 | 28.60 | 29.21 | 28.01 | 28.66 | 4,154,733 | -0.92(-3.10%) |
Feb 01, 2016 | 29.63 | 30.02 | 28.92 | 29.58 | 4,727,206 | -0.67(-2.22%) |
Jan 29, 2016 | 29.14 | 30.49 | 29.12 | 30.25 | 7,909,215 | +1.31(+4.52%) |
Jan 28, 2016 | 29.35 | 29.44 | 28.00 | 28.94 | 5,827,715 | +1.03(+3.68%) |
Jan 27, 2016 | 26.59 | 28.44 | 26.35 | 27.91 | 11,394,755 | +1.04(+3.86%) |
Jan 26, 2016 | 26.12 | 26.94 | 25.39 | 26.87 | 6,172,133 | +1.39(+5.46%) |
Jan 25, 2016 | 26.35 | 27.42 | 25.45 | 25.48 | 5,839,888 | -1.64(-6.06%) |
Jan 22, 2016 | 27.74 | 28.24 | 26.30 | 27.13 | 7,136,680 | +0.60(+2.25%) |
Jan 21, 2016 | 24.42 | 26.83 | 24.11 | 26.53 | 8,130,098 | +2.50(+10.38%) |
Jan 20, 2016 | 23.51 | 24.40 | 22.21 | 24.03 | 8,931,192 | -0.09(-0.39%) |
Jan 19, 2016 | 26.06 | 26.16 | 23.56 | 24.13 | 7,656,711 | -1.69(-6.55%) |
Jan 15, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 7,109,200 | -1.35(-4.95%) |
Jan 14, 2016 | 26.48 | 27.30 | 25.76 | 27.16 | 7,735,518 | +1.06(+4.04%) |
Jan 13, 2016 | 27.21 | 27.70 | 25.95 | 26.11 | 7,203,710 | -0.62(-2.31%) |
Jan 12, 2016 | 27.52 | 27.61 | 25.55 | 26.73 | 7,526,007 | -0.36(-1.35%) |
Jan 11, 2016 | 28.82 | 28.96 | 26.81 | 27.09 | 6,856,126 | -1.72(-5.97%) |
Jan 08, 2016 | 29.09 | 29.31 | 28.40 | 28.81 | 4,347,732 | -0.06(-0.19%) |
Jan 07, 2016 | 29.15 | 30.53 | 28.63 | 28.87 | 5,895,025 | -0.75(-2.52%) |
Jan 06, 2016 | 30.58 | 30.58 | 29.46 | 29.61 | 6,306,711 | -1.83(-5.82%) |
Jan 05, 2016 | 31.25 | 31.65 | 30.81 | 31.44 | 4,301,617 | +0.14(+0.45%) |
Jan 04, 2016 | 30.50 | 31.35 | 30.29 | 31.30 | 4,624,879 | +0.53(+1.73%) |
Dec 31, 2015 | 29.82 | 30.77 | 30.77 | 30.77 | 4,097,378 | +0.66(+2.20%) |
Dec 30, 2015 | 30.67 | 31.39 | 29.62 | 30.11 | 4,702,712 | -1.10(-3.53%) |
Dec 29, 2015 | 31.67 | 31.74 | 30.97 | 31.21 | 2,655,484 | +0.36(+1.15%) |
Dec 28, 2015 | 31.11 | 31.29 | 30.54 | 30.86 | 3,093,703 | -1.00(-3.14%) |
Dec 24, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 1,379,205 | -0.15(-0.47%) |
Dec 23, 2015 | 31.17 | 32.01 | 30.86 | 32.01 | 4,528,335 | +1.76(+5.81%) |
Dec 22, 2015 | 29.58 | 30.45 | 29.41 | 30.25 | 4,953,679 | +0.82(+2.79%) |
Dec 21, 2015 | 29.04 | 29.51 | 28.40 | 29.43 | 4,339,839 | +0.50(+1.71%) |
Dec 18, 2015 | 29.13 | 29.81 | 28.93 | 28.93 | 5,747,681 | -0.24(-0.83%) |
Dec 17, 2015 | 30.35 | 30.44 | 28.51 | 29.17 | 6,163,056 | -1.12(-3.70%) |
Dec 16, 2015 | 30.32 | 31.00 | 29.75 | 30.29 | 4,709,594 | -0.37(-1.22%) |
Dec 15, 2015 | 30.19 | 30.72 | 29.83 | 30.67 | 4,354,599 | +1.00(+3.37%) |
Dec 14, 2015 | 30.28 | 30.44 | 29.01 | 29.67 | 7,485,415 | -0.82(-2.70%) |
Dec 11, 2015 | 31.43 | 31.48 | 30.32 | 30.49 | 6,143,078 | -1.28(-4.03%) |
Dec 10, 2015 | 30.83 | 32.11 | 30.51 | 31.77 | 5,062,211 | +0.88(+2.84%) |
Dec 09, 2015 | 31.38 | 32.01 | 30.43 | 30.89 | 5,600,331 | +0.71(+2.35%) |
Dec 08, 2015 | 29.28 | 30.44 | 29.09 | 30.18 | 4,078,530 | +0.12(+0.40%) |
Dec 07, 2015 | 30.56 | 30.61 | 29.45 | 30.06 | 7,478,034 | -1.59(-5.02%) |
Dec 04, 2015 | 32.66 | 32.78 | 31.60 | 31.65 | 6,104,337 | -1.50(-4.54%) |
Dec 03, 2015 | 33.43 | 33.90 | 32.81 | 33.15 | 4,131,417 | +0.06(+0.17%) |
Dec 02, 2015 | 34.24 | 34.59 | 32.88 | 33.10 | 5,934,148 | -1.47(-4.24%) |