Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.81 | 32.26 | 31.69 | 31.89 | 3,253,945 | +0.08(+0.26%) |
Feb 26, 2016 | 32.61 | 32.75 | 31.72 | 31.81 | 5,122,661 | -0.89(-2.72%) |
Feb 25, 2016 | 32.52 | 32.71 | 32.36 | 32.70 | 2,680,909 | +0.25(+0.78%) |
Feb 24, 2016 | 32.52 | 32.93 | 32.11 | 32.45 | 4,825,536 | -0.14(-0.44%) |
Feb 23, 2016 | 32.61 | 32.73 | 32.28 | 32.59 | 4,569,330 | -0.19(-0.57%) |
Feb 22, 2016 | 32.24 | 32.85 | 32.16 | 32.78 | 5,961,412 | +0.65(+2.02%) |
Feb 19, 2016 | 32.07 | 32.33 | 31.68 | 32.13 | 4,777,244 | +0.10(+0.30%) |
Feb 18, 2016 | 31.36 | 32.18 | 31.15 | 32.03 | 4,535,575 | +0.72(+2.29%) |
Feb 17, 2016 | 31.47 | 31.55 | 31.06 | 31.31 | 4,550,054 | -0.14(-0.45%) |
Feb 16, 2016 | 31.46 | 31.49 | 31.08 | 31.45 | 4,170,447 | +0.13(+0.43%) |
Feb 12, 2016 | 31.35 | 31.32 | 31.32 | 31.32 | 3,240,295 | +0.00(+0.00%) |
Feb 11, 2016 | 31.74 | 32.01 | 31.24 | 31.32 | 4,625,015 | -0.56(-1.76%) |
Feb 10, 2016 | 31.55 | 32.10 | 31.26 | 31.88 | 4,519,730 | +0.19(+0.61%) |
Feb 09, 2016 | 31.26 | 31.89 | 31.09 | 31.68 | 5,028,730 | +0.29(+0.93%) |
Feb 08, 2016 | 32.07 | 32.39 | 31.27 | 31.39 | 7,068,180 | -0.69(-2.14%) |
Feb 05, 2016 | 31.47 | 32.19 | 31.24 | 32.08 | 5,506,377 | +0.37(+1.16%) |
Feb 04, 2016 | 31.54 | 32.02 | 31.44 | 31.71 | 4,229,952 | +0.20(+0.64%) |
Feb 03, 2016 | 31.17 | 31.71 | 31.07 | 31.51 | 5,039,046 | +0.52(+1.69%) |
Feb 02, 2016 | 30.75 | 31.01 | 30.49 | 30.99 | 4,481,434 | +0.05(+0.17%) |
Feb 01, 2016 | 30.77 | 31.09 | 30.57 | 30.94 | 4,056,106 | +0.06(+0.19%) |
Jan 29, 2016 | 30.47 | 30.98 | 30.44 | 30.88 | 4,686,214 | +0.70(+2.30%) |
Jan 28, 2016 | 29.69 | 30.41 | 29.43 | 30.18 | 2,869,511 | +0.58(+1.94%) |
Jan 27, 2016 | 29.48 | 29.83 | 29.27 | 29.61 | 2,974,823 | +0.16(+0.56%) |
Jan 26, 2016 | 29.20 | 29.68 | 29.11 | 29.44 | 3,224,826 | +0.30(+1.03%) |
Jan 25, 2016 | 29.82 | 29.87 | 28.97 | 29.14 | 5,166,058 | -0.67(-2.23%) |
Jan 22, 2016 | 29.51 | 30.03 | 29.23 | 29.81 | 6,604,730 | +0.58(+2.00%) |
Jan 21, 2016 | 29.13 | 29.39 | 28.84 | 29.22 | 4,976,856 | +0.09(+0.31%) |
Jan 20, 2016 | 29.64 | 29.82 | 28.51 | 29.13 | 4,976,414 | -0.64(-2.16%) |
Jan 19, 2016 | 29.82 | 30.11 | 29.61 | 29.78 | 5,981,052 | +0.17(+0.58%) |
Jan 15, 2016 | 29.32 | 29.61 | 29.61 | 29.61 | 7,426,530 | -0.10(-0.35%) |
Jan 14, 2016 | 28.93 | 29.90 | 28.93 | 29.71 | 6,460,078 | +0.72(+2.48%) |
Jan 13, 2016 | 28.88 | 29.39 | 28.71 | 28.99 | 4,800,969 | +0.13(+0.47%) |
Jan 12, 2016 | 28.95 | 29.02 | 28.43 | 28.86 | 4,003,990 | +0.00(+0.00%) |
Jan 11, 2016 | 28.73 | 29.06 | 28.64 | 28.86 | 3,504,613 | +0.13(+0.47%) |
Jan 08, 2016 | 29.04 | 29.24 | 28.66 | 28.72 | 3,599,890 | -0.29(-1.00%) |
Jan 07, 2016 | 28.53 | 29.10 | 28.42 | 29.02 | 4,981,010 | +0.15(+0.52%) |
Jan 06, 2016 | 28.89 | 29.04 | 28.74 | 28.87 | 2,478,013 | -0.24(-0.82%) |
Jan 05, 2016 | 28.96 | 29.15 | 28.44 | 29.10 | 2,975,541 | +0.17(+0.59%) |
Jan 04, 2016 | 28.62 | 28.96 | 28.30 | 28.93 | 4,860,648 | +0.01(+0.03%) |
Dec 31, 2015 | 29.09 | 28.93 | 28.93 | 28.93 | 3,626,456 | -0.22(-0.77%) |
Dec 30, 2015 | 29.18 | 29.30 | 29.09 | 29.15 | 2,105,183 | -0.04(-0.15%) |
Dec 29, 2015 | 29.04 | 29.22 | 28.85 | 29.19 | 2,788,343 | +0.25(+0.88%) |
Dec 28, 2015 | 28.85 | 29.01 | 28.68 | 28.94 | 2,305,559 | +0.08(+0.29%) |
Dec 24, 2015 | 28.81 | 28.86 | 28.86 | 28.86 | 1,124,907 | -0.04(-0.16%) |
Dec 23, 2015 | 28.42 | 29.01 | 28.42 | 28.90 | 2,482,080 | +0.54(+1.90%) |
Dec 22, 2015 | 28.28 | 28.45 | 27.88 | 28.36 | 2,397,915 | +0.16(+0.56%) |
Dec 21, 2015 | 28.17 | 28.37 | 28.05 | 28.21 | 2,891,181 | +0.19(+0.67%) |
Dec 18, 2015 | 28.37 | 28.44 | 27.92 | 28.02 | 6,217,371 | -0.47(-1.65%) |
Dec 17, 2015 | 28.61 | 28.73 | 28.29 | 28.49 | 3,882,264 | -0.14(-0.50%) |
Dec 16, 2015 | 27.95 | 28.75 | 27.86 | 28.63 | 4,996,118 | +0.89(+3.21%) |
Dec 15, 2015 | 28.04 | 28.08 | 27.64 | 27.74 | 5,351,159 | -0.26(-0.93%) |
Dec 14, 2015 | 27.78 | 28.04 | 27.51 | 28.01 | 5,441,753 | +0.33(+1.19%) |
Dec 11, 2015 | 27.95 | 28.22 | 27.65 | 27.68 | 4,841,735 | -0.31(-1.10%) |
Dec 10, 2015 | 28.55 | 28.61 | 27.97 | 27.98 | 4,659,384 | -0.58(-2.02%) |
Dec 09, 2015 | 28.34 | 28.86 | 28.17 | 28.56 | 4,090,182 | +0.16(+0.58%) |
Dec 08, 2015 | 28.40 | 28.54 | 28.11 | 28.39 | 5,530,581 | -0.07(-0.24%) |
Dec 07, 2015 | 28.63 | 28.79 | 28.16 | 28.46 | 4,800,195 | -0.13(-0.44%) |
Dec 04, 2015 | 28.31 | 28.75 | 28.30 | 28.59 | 4,556,722 | +0.35(+1.23%) |
Dec 03, 2015 | 28.30 | 28.57 | 28.06 | 28.24 | 4,617,745 | -0.22(-0.78%) |
Dec 02, 2015 | 29.22 | 29.34 | 28.43 | 28.46 | 4,079,025 | -0.86(-2.93%) |