Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.88 | 34.33 | 33.56 | 33.57 | 2,470,389 | -0.32(-0.93%) |
Feb 26, 2016 | 33.97 | 34.00 | 33.16 | 33.89 | 2,296,870 | +0.04(+0.12%) |
Feb 25, 2016 | 33.28 | 33.93 | 32.63 | 33.85 | 2,009,161 | +0.63(+1.90%) |
Feb 24, 2016 | 32.02 | 33.38 | 31.62 | 33.22 | 3,608,321 | +1.26(+3.93%) |
Feb 23, 2016 | 31.19 | 32.49 | 31.12 | 31.96 | 3,132,200 | +0.88(+2.82%) |
Feb 22, 2016 | 30.67 | 31.24 | 30.44 | 31.08 | 1,218,235 | +0.65(+2.13%) |
Feb 19, 2016 | 31.12 | 31.16 | 29.99 | 30.44 | 2,055,629 | -0.75(-2.41%) |
Feb 18, 2016 | 31.42 | 31.42 | 30.69 | 31.19 | 1,366,696 | -0.29(-0.93%) |
Feb 17, 2016 | 31.13 | 31.67 | 31.13 | 31.48 | 1,356,209 | +0.62(+2.00%) |
Feb 16, 2016 | 30.11 | 31.15 | 29.73 | 30.86 | 1,905,857 | +1.27(+4.30%) |
Feb 12, 2016 | 29.07 | 29.59 | 29.59 | 29.59 | 2,554,692 | +0.68(+2.35%) |
Feb 11, 2016 | 29.17 | 29.42 | 28.64 | 28.91 | 1,595,518 | -0.67(-2.27%) |
Feb 10, 2016 | 29.96 | 30.38 | 29.39 | 29.58 | 1,835,117 | -0.36(-1.21%) |
Feb 09, 2016 | 29.81 | 30.47 | 29.42 | 29.95 | 1,603,660 | -0.07(-0.24%) |
Feb 08, 2016 | 29.98 | 30.11 | 29.40 | 30.02 | 1,424,474 | -0.32(-1.04%) |
Feb 05, 2016 | 30.69 | 30.81 | 30.01 | 30.33 | 1,935,422 | -0.48(-1.57%) |
Feb 04, 2016 | 30.41 | 30.95 | 29.65 | 30.82 | 3,604,961 | +0.09(+0.31%) |
Feb 03, 2016 | 30.85 | 31.00 | 29.91 | 30.72 | 2,627,812 | -0.09(-0.28%) |
Feb 02, 2016 | 30.86 | 31.20 | 30.55 | 30.81 | 2,265,346 | +0.03(+0.10%) |
Feb 01, 2016 | 30.44 | 31.15 | 30.24 | 30.78 | 1,653,393 | -0.12(-0.38%) |
Jan 29, 2016 | 30.02 | 31.02 | 29.81 | 30.89 | 2,556,003 | +1.04(+3.47%) |
Jan 28, 2016 | 30.33 | 30.59 | 29.72 | 29.86 | 2,688,098 | -0.24(-0.79%) |
Jan 27, 2016 | 29.95 | 30.22 | 29.70 | 30.10 | 3,364,140 | -0.03(-0.10%) |
Jan 26, 2016 | 28.68 | 30.14 | 28.52 | 30.13 | 3,403,498 | +1.57(+5.48%) |
Jan 25, 2016 | 29.16 | 29.57 | 28.46 | 28.56 | 2,056,746 | -0.66(-2.27%) |
Jan 22, 2016 | 29.52 | 29.67 | 28.97 | 29.23 | 2,961,639 | +0.03(+0.11%) |
Jan 21, 2016 | 28.82 | 30.36 | 28.53 | 29.19 | 6,409,186 | +0.63(+2.21%) |
Jan 20, 2016 | 26.96 | 28.86 | 26.72 | 28.56 | 5,167,796 | +1.40(+5.15%) |
Jan 19, 2016 | 27.28 | 27.42 | 26.64 | 27.16 | 3,268,411 | +0.09(+0.35%) |
Jan 15, 2016 | 26.44 | 27.07 | 27.07 | 27.07 | 3,055,107 | -0.06(-0.23%) |
Jan 14, 2016 | 27.08 | 27.56 | 26.66 | 27.13 | 2,198,862 | +0.06(+0.23%) |
Jan 13, 2016 | 27.92 | 27.99 | 27.03 | 27.07 | 2,544,272 | -0.86(-3.09%) |
Jan 12, 2016 | 27.61 | 28.16 | 27.46 | 27.93 | 2,562,802 | +0.72(+2.64%) |
Jan 11, 2016 | 27.45 | 27.45 | 26.84 | 27.21 | 4,675,693 | -0.06(-0.20%) |
Jan 08, 2016 | 28.31 | 28.46 | 27.14 | 27.27 | 3,973,540 | -1.06(-3.74%) |
Jan 07, 2016 | 26.59 | 28.46 | 26.49 | 28.33 | 4,938,699 | +0.96(+3.49%) |
Jan 06, 2016 | 28.00 | 28.25 | 27.14 | 27.37 | 3,390,116 | -0.92(-3.27%) |
Jan 05, 2016 | 27.66 | 28.38 | 27.57 | 28.29 | 3,279,628 | +0.63(+2.29%) |
Jan 04, 2016 | 27.42 | 27.87 | 27.01 | 27.66 | 3,286,290 | -0.28(-1.02%) |
Dec 31, 2015 | 27.68 | 27.95 | 27.95 | 27.95 | 2,190,387 | +0.11(+0.40%) |
Dec 30, 2015 | 28.09 | 28.43 | 27.73 | 27.84 | 1,506,403 | -0.30(-1.07%) |
Dec 29, 2015 | 28.06 | 28.62 | 28.02 | 28.14 | 1,703,233 | +0.32(+1.17%) |
Dec 28, 2015 | 29.05 | 29.14 | 27.68 | 27.81 | 2,349,066 | -1.37(-4.69%) |
Dec 24, 2015 | 28.94 | 29.18 | 29.18 | 29.18 | 1,465,697 | +0.22(+0.76%) |
Dec 23, 2015 | 28.79 | 29.00 | 28.44 | 28.96 | 1,206,382 | +0.26(+0.91%) |
Dec 22, 2015 | 28.32 | 28.82 | 28.00 | 28.70 | 1,416,055 | +0.50(+1.77%) |
Dec 21, 2015 | 28.30 | 28.51 | 27.99 | 28.20 | 1,956,152 | +0.01(+0.03%) |
Dec 18, 2015 | 28.41 | 28.87 | 28.18 | 28.19 | 4,468,799 | -0.42(-1.46%) |
Dec 17, 2015 | 29.46 | 29.57 | 28.53 | 28.61 | 2,108,834 | -0.77(-2.61%) |
Dec 16, 2015 | 29.45 | 29.72 | 29.11 | 29.38 | 2,336,826 | +0.02(+0.05%) |
Dec 15, 2015 | 29.24 | 29.84 | 29.11 | 29.36 | 2,371,949 | +0.34(+1.17%) |
Dec 14, 2015 | 29.30 | 29.57 | 28.75 | 29.02 | 1,900,776 | -0.26(-0.89%) |
Dec 11, 2015 | 29.55 | 29.61 | 29.04 | 29.28 | 3,096,668 | -0.60(-2.01%) |
Dec 10, 2015 | 29.68 | 30.18 | 29.39 | 29.88 | 3,668,011 | +0.15(+0.51%) |
Dec 09, 2015 | 29.89 | 30.63 | 29.60 | 29.73 | 2,750,096 | -0.44(-1.47%) |
Dec 08, 2015 | 29.37 | 30.18 | 29.31 | 30.18 | 3,167,710 | +0.57(+1.92%) |
Dec 07, 2015 | 30.31 | 30.31 | 29.38 | 29.61 | 2,488,542 | -0.70(-2.31%) |
Dec 04, 2015 | 29.98 | 30.59 | 29.78 | 30.31 | 2,414,320 | +0.34(+1.13%) |
Dec 03, 2015 | 30.72 | 31.00 | 29.72 | 29.97 | 3,364,154 | -0.71(-2.31%) |
Dec 02, 2015 | 30.55 | 31.18 | 30.51 | 30.68 | 2,701,643 | -0.15(-0.49%) |