Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.18 | 26.32 | 25.39 | 25.41 | 3,220,021 | -0.79(-3.02%) |
Feb 26, 2016 | 25.86 | 26.40 | 25.81 | 26.20 | 2,652,787 | +0.49(+1.91%) |
Feb 25, 2016 | 25.41 | 25.72 | 25.09 | 25.71 | 2,545,633 | +0.44(+1.74%) |
Feb 24, 2016 | 25.46 | 25.53 | 24.69 | 25.27 | 3,383,197 | -0.53(-2.05%) |
Feb 23, 2016 | 25.58 | 25.83 | 25.46 | 25.80 | 3,384,038 | +0.01(+0.04%) |
Feb 22, 2016 | 25.90 | 26.43 | 25.46 | 25.79 | 3,145,851 | +0.73(+2.91%) |
Feb 19, 2016 | 25.24 | 25.33 | 24.55 | 25.06 | 3,454,845 | -0.19(-0.75%) |
Feb 18, 2016 | 25.84 | 25.94 | 25.05 | 25.25 | 4,327,424 | -0.59(-2.28%) |
Feb 17, 2016 | 24.65 | 25.91 | 24.45 | 25.84 | 4,944,785 | +1.52(+6.25%) |
Feb 16, 2016 | 24.78 | 24.86 | 24.24 | 24.32 | 3,915,705 | -0.02(-0.08%) |
Feb 12, 2016 | 23.98 | 24.34 | 24.34 | 24.34 | 4,291,600 | +0.81(+3.44%) |
Feb 11, 2016 | 23.88 | 23.96 | 23.36 | 23.53 | 5,491,761 | -0.48(-2.00%) |
Feb 10, 2016 | 23.45 | 24.42 | 23.36 | 24.01 | 5,584,494 | +0.69(+2.96%) |
Feb 09, 2016 | 22.90 | 23.71 | 22.85 | 23.32 | 4,685,339 | -0.04(-0.17%) |
Feb 08, 2016 | 24.60 | 24.69 | 22.73 | 23.36 | 6,131,064 | -1.51(-6.07%) |
Feb 05, 2016 | 26.23 | 26.32 | 24.81 | 24.87 | 5,091,487 | -1.49(-5.65%) |
Feb 04, 2016 | 25.68 | 26.80 | 25.34 | 26.36 | 5,675,689 | +0.68(+2.65%) |
Feb 03, 2016 | 27.59 | 28.61 | 25.41 | 25.68 | 8,845,862 | -0.61(-2.32%) |
Feb 02, 2016 | 27.26 | 27.33 | 26.24 | 26.29 | 4,518,232 | -1.24(-4.50%) |
Feb 01, 2016 | 27.76 | 27.85 | 27.47 | 27.53 | 3,341,430 | -0.44(-1.57%) |
Jan 29, 2016 | 27.46 | 28.07 | 27.36 | 27.97 | 4,658,950 | +0.87(+3.21%) |
Jan 28, 2016 | 28.03 | 28.33 | 27.08 | 27.10 | 2,940,854 | -0.64(-2.31%) |
Jan 27, 2016 | 27.80 | 28.23 | 27.50 | 27.74 | 3,204,969 | -0.26(-0.93%) |
Jan 26, 2016 | 27.41 | 28.21 | 27.41 | 28.00 | 5,376,855 | +0.70(+2.56%) |
Jan 25, 2016 | 28.54 | 28.64 | 27.27 | 27.30 | 4,038,497 | -1.45(-5.04%) |
Jan 22, 2016 | 28.93 | 29.10 | 28.49 | 28.75 | 3,417,814 | +0.40(+1.41%) |
Jan 21, 2016 | 28.12 | 28.97 | 27.73 | 28.35 | 2,170,821 | +0.34(+1.21%) |
Jan 20, 2016 | 28.06 | 28.39 | 26.99 | 28.01 | 3,526,298 | -0.55(-1.93%) |
Jan 19, 2016 | 29.38 | 29.40 | 28.39 | 28.56 | 3,019,594 | -0.38(-1.31%) |
Jan 15, 2016 | 28.61 | 28.94 | 28.94 | 28.94 | 4,683,400 | -0.53(-1.80%) |
Jan 14, 2016 | 29.31 | 29.82 | 28.52 | 29.47 | 3,094,240 | +0.38(+1.31%) |
Jan 13, 2016 | 30.51 | 30.57 | 29.05 | 29.09 | 1,984,093 | -1.24(-4.09%) |
Jan 12, 2016 | 30.50 | 30.69 | 29.84 | 30.33 | 2,526,947 | +0.24(+0.80%) |
Jan 11, 2016 | 30.98 | 31.01 | 29.66 | 30.09 | 3,320,795 | -0.63(-2.05%) |
Jan 08, 2016 | 31.24 | 31.57 | 30.64 | 30.72 | 2,093,543 | -0.35(-1.13%) |
Jan 07, 2016 | 32.16 | 32.32 | 30.99 | 31.07 | 3,368,601 | -1.84(-5.59%) |
Jan 06, 2016 | 33.79 | 33.90 | 32.69 | 32.91 | 2,759,534 | -1.48(-4.30%) |
Jan 05, 2016 | 34.09 | 34.46 | 33.92 | 34.39 | 1,848,271 | +0.30(+0.88%) |
Jan 04, 2016 | 33.84 | 34.12 | 33.34 | 34.09 | 2,981,641 | -0.49(-1.42%) |
Dec 31, 2015 | 34.59 | 34.58 | 34.58 | 34.58 | 1,018,500 | -0.06(-0.17%) |
Dec 30, 2015 | 35.09 | 35.23 | 34.64 | 34.64 | 809,140 | -0.49(-1.39%) |
Dec 29, 2015 | 34.98 | 35.17 | 34.77 | 35.13 | 891,013 | +0.40(+1.15%) |
Dec 28, 2015 | 34.49 | 34.74 | 34.29 | 34.73 | 846,358 | -0.01(-0.03%) |
Dec 24, 2015 | 34.88 | 34.74 | 34.74 | 34.74 | 501,800 | -0.13(-0.37%) |
Dec 23, 2015 | 34.57 | 34.87 | 34.42 | 34.87 | 1,609,765 | +0.57(+1.66%) |
Dec 22, 2015 | 34.03 | 34.44 | 33.78 | 34.30 | 1,165,118 | +0.38(+1.12%) |
Dec 21, 2015 | 34.27 | 34.30 | 33.50 | 33.92 | 1,989,418 | -0.03(-0.09%) |
Dec 18, 2015 | 35.04 | 35.26 | 33.95 | 33.95 | 3,659,187 | -1.43(-4.04%) |
Dec 17, 2015 | 36.33 | 36.45 | 35.38 | 35.38 | 1,588,142 | -0.90(-2.48%) |
Dec 16, 2015 | 35.79 | 36.36 | 35.58 | 36.28 | 1,292,346 | +0.71(+2.00%) |
Dec 15, 2015 | 35.19 | 35.87 | 35.02 | 35.57 | 1,917,619 | +0.88(+2.54%) |
Dec 14, 2015 | 34.43 | 34.75 | 34.01 | 34.69 | 1,879,143 | +0.12(+0.35%) |
Dec 11, 2015 | 34.73 | 35.43 | 34.44 | 34.57 | 2,237,466 | -0.61(-1.73%) |
Dec 10, 2015 | 35.40 | 35.51 | 35.04 | 35.18 | 1,706,227 | -0.15(-0.42%) |
Dec 09, 2015 | 35.88 | 36.34 | 35.12 | 35.33 | 1,736,021 | -0.76(-2.11%) |
Dec 08, 2015 | 36.11 | 36.50 | 35.79 | 36.09 | 2,185,004 | -0.29(-0.80%) |
Dec 07, 2015 | 36.59 | 36.76 | 36.24 | 36.38 | 2,056,195 | -0.29(-0.79%) |
Dec 04, 2015 | 36.12 | 36.73 | 35.75 | 36.67 | 1,901,402 | +0.69(+1.92%) |
Dec 03, 2015 | 36.96 | 37.00 | 35.87 | 35.98 | 2,093,034 | -0.90(-2.44%) |
Dec 02, 2015 | 37.62 | 37.79 | 36.77 | 36.88 | 1,522,923 | -0.83(-2.20%) |