Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.00 | 28.33 | 27.74 | 27.79 | 2,305,519 | -0.19(-0.68%) |
Feb 26, 2016 | 27.14 | 28.08 | 27.14 | 27.98 | 2,128,408 | +0.78(+2.87%) |
Feb 25, 2016 | 27.00 | 27.41 | 26.69 | 27.20 | 1,572,230 | +0.21(+0.78%) |
Feb 24, 2016 | 26.20 | 27.07 | 26.07 | 26.99 | 1,293,209 | +0.26(+0.97%) |
Feb 23, 2016 | 27.11 | 27.28 | 26.63 | 26.73 | 1,116,623 | -0.42(-1.55%) |
Feb 22, 2016 | 26.56 | 27.28 | 26.27 | 27.15 | 2,868,685 | +1.03(+3.94%) |
Feb 19, 2016 | 25.83 | 26.24 | 25.60 | 26.12 | 1,569,165 | +0.15(+0.58%) |
Feb 18, 2016 | 25.90 | 26.18 | 25.48 | 25.97 | 2,121,894 | +0.06(+0.23%) |
Feb 17, 2016 | 24.45 | 26.15 | 24.09 | 25.91 | 4,666,966 | +1.62(+6.67%) |
Feb 16, 2016 | 23.72 | 24.61 | 23.17 | 24.29 | 2,677,817 | +0.98(+4.20%) |
Feb 12, 2016 | 22.86 | 23.31 | 23.31 | 23.31 | 2,236,400 | +0.83(+3.69%) |
Feb 11, 2016 | 22.44 | 23.49 | 22.12 | 22.48 | 2,492,063 | -0.66(-2.85%) |
Feb 10, 2016 | 23.16 | 23.53 | 22.50 | 23.14 | 3,072,342 | +0.56(+2.48%) |
Feb 09, 2016 | 22.19 | 22.77 | 21.26 | 22.58 | 3,377,455 | +0.18(+0.80%) |
Feb 08, 2016 | 23.95 | 26.07 | 22.07 | 22.40 | 4,189,472 | -1.84(-7.59%) |
Feb 05, 2016 | 25.34 | 25.84 | 24.11 | 24.24 | 2,644,058 | -1.28(-5.02%) |
Feb 04, 2016 | 24.56 | 26.40 | 24.50 | 25.52 | 3,310,712 | +0.89(+3.61%) |
Feb 03, 2016 | 25.35 | 25.35 | 23.80 | 24.63 | 2,651,875 | -0.35(-1.40%) |
Feb 02, 2016 | 25.81 | 25.95 | 24.90 | 24.98 | 2,279,281 | -1.18(-4.51%) |
Feb 01, 2016 | 25.95 | 26.75 | 25.63 | 26.16 | 2,282,797 | -0.11(-0.42%) |
Jan 29, 2016 | 25.12 | 26.27 | 25.07 | 26.27 | 2,426,207 | +1.26(+5.04%) |
Jan 28, 2016 | 25.49 | 25.71 | 24.82 | 25.01 | 1,864,555 | -0.16(-0.64%) |
Jan 27, 2016 | 25.46 | 25.75 | 24.03 | 25.17 | 1,410,285 | -0.40(-1.56%) |
Jan 26, 2016 | 25.09 | 25.79 | 24.84 | 25.57 | 1,462,685 | +0.73(+2.94%) |
Jan 25, 2016 | 25.80 | 25.80 | 24.68 | 24.84 | 1,608,157 | -1.16(-4.46%) |
Jan 22, 2016 | 25.72 | 26.37 | 25.66 | 26.00 | 1,368,018 | +0.50(+1.96%) |
Jan 21, 2016 | 25.10 | 25.69 | 24.90 | 25.50 | 1,828,324 | +0.42(+1.67%) |
Jan 20, 2016 | 25.03 | 25.43 | 23.96 | 25.08 | 2,951,484 | -0.35(-1.38%) |
Jan 19, 2016 | 26.29 | 27.14 | 25.34 | 25.43 | 2,834,216 | -0.60(-2.31%) |
Jan 15, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 2,365,200 | -0.84(-3.13%) |
Jan 14, 2016 | 26.47 | 27.16 | 25.64 | 26.87 | 2,809,150 | +0.44(+1.66%) |
Jan 13, 2016 | 27.56 | 27.85 | 26.33 | 26.43 | 2,901,599 | -1.02(-3.72%) |
Jan 12, 2016 | 27.53 | 27.70 | 27.13 | 27.45 | 3,021,529 | +0.21(+0.77%) |
Jan 11, 2016 | 26.24 | 27.33 | 25.92 | 27.24 | 3,189,344 | +0.03(+0.11%) |
Jan 08, 2016 | 27.74 | 27.95 | 27.18 | 27.21 | 3,931,587 | -0.41(-1.48%) |
Jan 07, 2016 | 27.94 | 28.41 | 27.45 | 27.62 | 3,868,215 | -0.80(-2.81%) |
Jan 06, 2016 | 28.76 | 29.50 | 28.17 | 28.42 | 2,494,053 | -0.87(-2.97%) |
Jan 05, 2016 | 30.44 | 31.00 | 29.17 | 29.29 | 2,712,940 | -1.19(-3.90%) |
Jan 04, 2016 | 29.49 | 30.49 | 28.97 | 30.48 | 3,323,803 | +0.45(+1.50%) |
Dec 31, 2015 | 29.98 | 30.03 | 30.03 | 30.03 | 1,080,000 | -0.09(-0.30%) |
Dec 30, 2015 | 30.28 | 30.40 | 29.99 | 30.12 | 837,287 | -0.38(-1.25%) |
Dec 29, 2015 | 30.48 | 30.56 | 30.10 | 30.50 | 1,049,567 | +0.33(+1.09%) |
Dec 28, 2015 | 30.10 | 30.28 | 29.83 | 30.17 | 1,106,702 | -0.20(-0.66%) |
Dec 24, 2015 | 30.26 | 30.37 | 30.37 | 30.37 | 479,500 | +0.12(+0.40%) |
Dec 23, 2015 | 29.67 | 30.28 | 29.08 | 30.25 | 1,251,558 | +0.75(+2.54%) |
Dec 22, 2015 | 28.94 | 29.59 | 28.82 | 29.50 | 1,073,832 | +0.66(+2.29%) |
Dec 21, 2015 | 29.16 | 29.36 | 28.71 | 28.84 | 1,629,365 | -0.20(-0.69%) |
Dec 18, 2015 | 29.07 | 29.32 | 28.96 | 29.04 | 2,662,665 | -0.06(-0.21%) |
Dec 17, 2015 | 30.03 | 30.12 | 29.08 | 29.10 | 2,208,940 | -0.90(-3.00%) |
Dec 16, 2015 | 29.69 | 30.11 | 29.45 | 30.00 | 1,587,218 | +0.59(+2.01%) |
Dec 15, 2015 | 29.37 | 29.68 | 29.26 | 29.41 | 1,412,826 | +0.26(+0.89%) |
Dec 14, 2015 | 29.49 | 29.67 | 29.04 | 29.15 | 2,858,401 | -0.45(-1.52%) |
Dec 11, 2015 | 29.49 | 29.99 | 29.45 | 29.60 | 3,260,577 | -0.42(-1.40%) |
Dec 10, 2015 | 29.35 | 30.11 | 29.17 | 30.02 | 2,335,224 | +0.36(+1.21%) |
Dec 09, 2015 | 29.18 | 30.33 | 29.17 | 29.66 | 3,208,137 | +0.49(+1.68%) |
Dec 08, 2015 | 31.00 | 31.25 | 29.15 | 29.17 | 7,305,987 | -2.32(-7.37%) |
Dec 07, 2015 | 31.32 | 31.56 | 30.89 | 31.49 | 3,751,650 | -0.07(-0.22%) |
Dec 04, 2015 | 31.40 | 31.59 | 31.20 | 31.56 | 2,458,280 | +0.18(+0.57%) |
Dec 03, 2015 | 31.65 | 31.75 | 31.00 | 31.38 | 1,965,951 | -0.13(-0.41%) |
Dec 02, 2015 | 32.04 | 32.12 | 31.31 | 31.51 | 2,100,174 | -0.66(-2.05%) |