Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.32 | 29.34 | 28.03 | 28.52 | 5,625,245 | -0.53(-1.83%) |
Feb 26, 2016 | 29.16 | 29.35 | 28.50 | 29.05 | 3,432,074 | +0.31(+1.07%) |
Feb 25, 2016 | 29.00 | 29.26 | 28.05 | 28.74 | 4,091,010 | -0.50(-1.71%) |
Feb 24, 2016 | 27.90 | 29.34 | 27.74 | 29.25 | 4,467,243 | +0.85(+2.99%) |
Feb 23, 2016 | 30.73 | 30.80 | 28.38 | 28.40 | 7,135,403 | -2.42(-7.85%) |
Feb 22, 2016 | 30.51 | 30.98 | 30.26 | 30.82 | 5,776,888 | +0.69(+2.28%) |
Feb 19, 2016 | 30.32 | 30.44 | 29.93 | 30.13 | 17,018,794 | -1.04(-3.33%) |
Feb 18, 2016 | 31.86 | 32.01 | 30.37 | 31.17 | 2,516,689 | -0.76(-2.37%) |
Feb 17, 2016 | 31.18 | 31.98 | 30.57 | 31.93 | 3,588,343 | +1.06(+3.45%) |
Feb 16, 2016 | 30.76 | 30.93 | 30.03 | 30.86 | 3,646,999 | +0.62(+2.05%) |
Feb 12, 2016 | 29.71 | 30.24 | 30.24 | 30.24 | 2,183,136 | +1.03(+3.52%) |
Feb 11, 2016 | 29.59 | 30.00 | 28.30 | 29.22 | 3,280,289 | -0.84(-2.81%) |
Feb 10, 2016 | 28.99 | 30.18 | 28.50 | 30.06 | 3,802,905 | +0.93(+3.18%) |
Feb 09, 2016 | 29.98 | 30.13 | 28.51 | 29.13 | 4,476,285 | -1.43(-4.68%) |
Feb 08, 2016 | 30.11 | 30.73 | 29.77 | 30.57 | 5,079,634 | -0.01(-0.02%) |
Feb 05, 2016 | 30.42 | 31.39 | 29.78 | 30.57 | 4,730,991 | +0.01(+0.03%) |
Feb 04, 2016 | 31.44 | 31.95 | 29.84 | 30.56 | 9,596,253 | -0.59(-1.89%) |
Feb 03, 2016 | 30.54 | 31.28 | 29.34 | 31.15 | 6,093,141 | +1.43(+4.82%) |
Feb 02, 2016 | 29.67 | 30.19 | 29.12 | 29.72 | 6,271,130 | -0.91(-2.96%) |
Feb 01, 2016 | 31.40 | 31.40 | 30.07 | 30.62 | 6,970,814 | -0.95(-3.01%) |
Jan 29, 2016 | 31.14 | 31.60 | 30.72 | 31.57 | 4,382,777 | +0.92(+2.99%) |
Jan 28, 2016 | 31.92 | 32.12 | 30.05 | 30.66 | 4,177,544 | -0.01(-0.03%) |
Jan 27, 2016 | 31.32 | 31.85 | 30.27 | 30.67 | 4,143,851 | -0.66(-2.11%) |
Jan 26, 2016 | 29.97 | 31.43 | 29.46 | 31.33 | 4,807,015 | +2.55(+8.85%) |
Jan 25, 2016 | 28.95 | 29.80 | 28.76 | 28.78 | 4,718,124 | -0.90(-3.03%) |
Jan 22, 2016 | 29.35 | 30.07 | 28.89 | 29.68 | 7,526,688 | +1.22(+4.29%) |
Jan 21, 2016 | 28.44 | 29.69 | 27.90 | 28.46 | 8,820,601 | +0.10(+0.36%) |
Jan 20, 2016 | 26.68 | 28.75 | 26.28 | 28.36 | 5,556,529 | +1.11(+4.07%) |
Jan 19, 2016 | 27.08 | 27.51 | 26.40 | 27.25 | 4,378,197 | +0.40(+1.49%) |
Jan 15, 2016 | 25.78 | 26.85 | 26.85 | 26.85 | 3,738,507 | +0.24(+0.88%) |
Jan 14, 2016 | 26.37 | 26.87 | 25.96 | 26.61 | 4,696,479 | +0.45(+1.72%) |
Jan 13, 2016 | 26.35 | 27.02 | 25.65 | 26.16 | 5,353,144 | +0.05(+0.20%) |
Jan 12, 2016 | 26.94 | 27.32 | 25.34 | 26.11 | 5,623,027 | -0.76(-2.84%) |
Jan 11, 2016 | 27.73 | 27.96 | 26.46 | 26.87 | 7,950,766 | -0.97(-3.49%) |
Jan 08, 2016 | 26.67 | 28.22 | 26.67 | 27.84 | 6,494,480 | +1.32(+4.97%) |
Jan 07, 2016 | 24.93 | 26.64 | 24.70 | 26.53 | 5,512,042 | +1.20(+4.72%) |
Jan 06, 2016 | 26.07 | 26.07 | 25.22 | 25.33 | 4,020,724 | -1.57(-5.84%) |
Jan 05, 2016 | 27.36 | 27.45 | 26.70 | 26.90 | 2,919,690 | -0.28(-1.03%) |
Jan 04, 2016 | 26.46 | 27.27 | 26.45 | 27.18 | 4,424,896 | +0.52(+1.96%) |
Dec 31, 2015 | 26.30 | 26.66 | 26.66 | 26.66 | 2,385,112 | +0.37(+1.40%) |
Dec 30, 2015 | 26.62 | 27.08 | 26.16 | 26.29 | 2,799,128 | -0.80(-2.96%) |
Dec 29, 2015 | 27.22 | 27.45 | 26.88 | 27.09 | 3,785,466 | +0.48(+1.81%) |
Dec 28, 2015 | 26.42 | 26.71 | 25.95 | 26.61 | 3,468,976 | +0.05(+0.19%) |
Dec 24, 2015 | 26.53 | 26.56 | 26.56 | 26.56 | 1,768,937 | +0.03(+0.10%) |
Dec 23, 2015 | 25.47 | 26.57 | 25.35 | 26.54 | 3,468,866 | +1.64(+6.57%) |
Dec 22, 2015 | 25.29 | 25.63 | 24.84 | 24.90 | 4,287,973 | -0.44(-1.76%) |
Dec 21, 2015 | 25.12 | 25.39 | 24.60 | 25.34 | 4,404,053 | +0.33(+1.31%) |
Dec 18, 2015 | 24.43 | 25.34 | 24.36 | 25.02 | 6,757,351 | +0.60(+2.45%) |
Dec 17, 2015 | 24.61 | 24.78 | 24.09 | 24.42 | 5,267,689 | -0.24(-0.95%) |
Dec 16, 2015 | 24.83 | 24.92 | 24.15 | 24.65 | 5,279,809 | -0.05(-0.19%) |
Dec 15, 2015 | 24.80 | 25.15 | 24.20 | 24.70 | 6,735,504 | +0.12(+0.48%) |
Dec 14, 2015 | 25.40 | 25.65 | 24.52 | 24.58 | 4,935,088 | -1.09(-4.26%) |
Dec 11, 2015 | 26.27 | 26.58 | 25.30 | 25.68 | 5,020,165 | -1.08(-4.05%) |
Dec 10, 2015 | 26.38 | 27.20 | 26.14 | 26.76 | 5,324,874 | +0.30(+1.12%) |
Dec 09, 2015 | 28.36 | 28.36 | 25.54 | 26.46 | 8,560,826 | -0.32(-1.20%) |
Dec 08, 2015 | 26.74 | 27.27 | 26.46 | 26.79 | 6,863,382 | -0.36(-1.32%) |
Dec 07, 2015 | 27.22 | 27.35 | 26.49 | 27.14 | 4,253,374 | -0.79(-2.82%) |
Dec 04, 2015 | 27.05 | 28.11 | 26.82 | 27.93 | 4,002,203 | +0.47(+1.69%) |
Dec 03, 2015 | 27.95 | 28.35 | 27.28 | 27.47 | 2,913,751 | -0.37(-1.34%) |
Dec 02, 2015 | 29.02 | 29.02 | 27.75 | 27.84 | 3,961,412 | -1.49(-5.07%) |