Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.91 | 32.26 | 31.74 | 32.01 | 1,975,018 | +0.09(+0.27%) |
Feb 26, 2016 | 31.99 | 32.24 | 31.80 | 31.92 | 1,300,401 | +0.07(+0.22%) |
Feb 25, 2016 | 32.04 | 32.24 | 31.47 | 31.85 | 1,621,097 | -0.23(-0.71%) |
Feb 24, 2016 | 32.22 | 32.22 | 31.14 | 32.08 | 1,718,280 | -0.11(-0.34%) |
Feb 23, 2016 | 32.12 | 32.37 | 31.81 | 32.19 | 1,864,061 | -0.19(-0.59%) |
Feb 22, 2016 | 32.00 | 32.54 | 31.81 | 32.38 | 1,966,094 | +0.80(+2.53%) |
Feb 19, 2016 | 32.05 | 32.29 | 31.27 | 31.58 | 3,220,706 | -0.63(-1.96%) |
Feb 18, 2016 | 31.78 | 32.48 | 30.44 | 32.21 | 5,336,176 | -0.23(-0.71%) |
Feb 17, 2016 | 30.22 | 33.16 | 29.70 | 32.44 | 8,984,479 | +4.61(+16.55%) |
Feb 16, 2016 | 27.59 | 28.73 | 27.25 | 27.84 | 3,456,095 | +0.69(+2.53%) |
Feb 12, 2016 | 26.95 | 27.15 | 27.15 | 27.15 | 1,340,778 | +0.41(+1.54%) |
Feb 11, 2016 | 25.94 | 27.20 | 25.94 | 26.74 | 1,735,454 | -0.50(-1.83%) |
Feb 10, 2016 | 27.19 | 27.77 | 26.88 | 27.24 | 1,867,064 | +0.41(+1.53%) |
Feb 09, 2016 | 26.89 | 27.53 | 26.45 | 26.83 | 2,498,911 | -0.32(-1.16%) |
Feb 08, 2016 | 27.22 | 27.61 | 26.75 | 27.14 | 1,739,728 | -0.27(-0.98%) |
Feb 05, 2016 | 27.60 | 27.77 | 27.13 | 27.41 | 1,773,954 | -0.36(-1.28%) |
Feb 04, 2016 | 27.05 | 27.81 | 27.05 | 27.77 | 1,771,988 | +0.73(+2.69%) |
Feb 03, 2016 | 27.25 | 27.47 | 26.53 | 27.04 | 1,897,866 | +0.07(+0.26%) |
Feb 02, 2016 | 27.46 | 27.48 | 26.80 | 26.97 | 1,192,653 | -0.76(-2.74%) |
Feb 01, 2016 | 27.63 | 27.94 | 27.36 | 27.73 | 1,326,178 | -0.07(-0.26%) |
Jan 29, 2016 | 26.90 | 27.84 | 26.80 | 27.80 | 3,418,513 | +1.03(+3.84%) |
Jan 28, 2016 | 26.98 | 27.23 | 26.42 | 26.77 | 1,279,172 | +0.10(+0.39%) |
Jan 27, 2016 | 26.66 | 27.08 | 26.44 | 26.67 | 1,283,538 | -0.07(-0.27%) |
Jan 26, 2016 | 26.41 | 26.98 | 26.32 | 26.74 | 913,836 | +0.51(+1.93%) |
Jan 25, 2016 | 26.67 | 26.73 | 26.19 | 26.23 | 1,323,164 | -0.51(-1.89%) |
Jan 22, 2016 | 26.58 | 27.02 | 26.44 | 26.74 | 1,412,688 | +0.56(+2.14%) |
Jan 21, 2016 | 25.66 | 26.77 | 25.57 | 26.18 | 2,296,946 | +0.62(+2.41%) |
Jan 20, 2016 | 25.13 | 25.80 | 24.44 | 25.56 | 2,140,165 | +0.05(+0.19%) |
Jan 19, 2016 | 26.05 | 26.07 | 25.11 | 25.51 | 1,605,239 | -0.18(-0.71%) |
Jan 15, 2016 | 25.35 | 25.70 | 25.70 | 25.70 | 2,744,836 | -0.51(-1.96%) |
Jan 14, 2016 | 25.81 | 26.42 | 25.35 | 26.21 | 2,497,464 | +0.56(+2.19%) |
Jan 13, 2016 | 26.30 | 26.45 | 25.58 | 25.65 | 1,964,890 | -0.55(-2.08%) |
Jan 12, 2016 | 26.59 | 26.64 | 25.85 | 26.19 | 2,189,184 | -0.04(-0.15%) |
Jan 11, 2016 | 26.78 | 26.85 | 25.96 | 26.23 | 3,058,247 | -0.28(-1.04%) |
Jan 08, 2016 | 27.77 | 27.92 | 26.48 | 26.51 | 3,074,670 | -1.07(-3.87%) |
Jan 07, 2016 | 27.97 | 28.09 | 27.50 | 27.58 | 2,137,436 | -0.81(-2.87%) |
Jan 06, 2016 | 28.78 | 28.90 | 28.29 | 28.39 | 3,191,087 | -0.80(-2.73%) |
Jan 05, 2016 | 29.24 | 29.50 | 29.07 | 29.19 | 1,652,293 | +0.11(+0.38%) |
Jan 04, 2016 | 28.92 | 29.15 | 28.66 | 29.08 | 2,594,642 | -0.29(-1.00%) |
Dec 31, 2015 | 29.24 | 29.37 | 29.37 | 29.37 | 1,462,402 | -0.11(-0.38%) |
Dec 30, 2015 | 29.38 | 29.61 | 29.35 | 29.48 | 889,844 | +0.04(+0.13%) |
Dec 29, 2015 | 29.31 | 29.59 | 29.28 | 29.44 | 835,527 | +0.23(+0.78%) |
Dec 28, 2015 | 29.14 | 29.23 | 28.97 | 29.21 | 812,697 | -0.01(-0.03%) |
Dec 24, 2015 | 29.09 | 29.22 | 29.22 | 29.22 | 597,363 | +0.08(+0.27%) |
Dec 23, 2015 | 28.71 | 29.22 | 28.71 | 29.14 | 1,954,991 | +0.49(+1.71%) |
Dec 22, 2015 | 28.13 | 28.74 | 28.10 | 28.65 | 2,172,431 | +0.56(+2.00%) |
Dec 21, 2015 | 27.92 | 28.22 | 27.76 | 28.09 | 2,524,991 | +0.23(+0.82%) |
Dec 18, 2015 | 27.88 | 28.21 | 27.62 | 27.86 | 12,140,280 | -0.21(-0.73%) |
Dec 17, 2015 | 28.81 | 28.82 | 28.06 | 28.07 | 1,822,537 | -0.73(-2.52%) |
Dec 16, 2015 | 28.26 | 28.85 | 27.97 | 28.79 | 1,704,534 | +0.73(+2.62%) |
Dec 15, 2015 | 27.89 | 28.34 | 27.58 | 28.06 | 2,732,164 | +0.56(+2.04%) |
Dec 14, 2015 | 27.99 | 28.02 | 27.10 | 27.50 | 2,862,470 | -0.51(-1.83%) |
Dec 11, 2015 | 28.64 | 28.84 | 27.83 | 28.01 | 2,570,751 | -0.92(-3.17%) |
Dec 10, 2015 | 29.11 | 29.30 | 28.86 | 28.93 | 1,329,182 | -0.19(-0.67%) |
Dec 09, 2015 | 29.14 | 29.57 | 28.97 | 29.12 | 1,215,225 | -0.21(-0.72%) |
Dec 08, 2015 | 29.22 | 29.68 | 29.15 | 29.33 | 1,260,643 | -0.13(-0.45%) |
Dec 07, 2015 | 29.40 | 29.68 | 28.94 | 29.46 | 1,501,777 | +0.13(+0.45%) |
Dec 04, 2015 | 28.99 | 29.69 | 28.99 | 29.33 | 2,415,017 | +0.37(+1.26%) |
Dec 03, 2015 | 29.39 | 29.58 | 28.66 | 28.97 | 2,404,877 | -0.24(-0.83%) |
Dec 02, 2015 | 29.63 | 29.77 | 29.07 | 29.21 | 1,927,923 | -0.30(-1.03%) |