Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.49 | 26.50 | 25.73 | 25.92 | 13,728,641 | -0.22(-0.85%) |
Feb 26, 2016 | 25.95 | 26.67 | 25.91 | 26.14 | 14,359,385 | +0.81(+3.21%) |
Feb 25, 2016 | 25.34 | 25.52 | 24.52 | 25.33 | 13,469,547 | +0.08(+0.30%) |
Feb 24, 2016 | 24.60 | 25.32 | 24.38 | 25.26 | 14,294,308 | +0.03(+0.12%) |
Feb 23, 2016 | 25.99 | 26.52 | 25.22 | 25.23 | 12,682,877 | -1.17(-4.44%) |
Feb 22, 2016 | 25.19 | 26.59 | 25.68 | 26.40 | 15,039,176 | +1.21(+4.81%) |
Feb 19, 2016 | 25.40 | 25.50 | 24.59 | 25.19 | 19,111,042 | -0.64(-2.46%) |
Feb 18, 2016 | 26.42 | 26.44 | 25.62 | 25.82 | 22,053,144 | -0.16(-0.62%) |
Feb 17, 2016 | 25.52 | 26.35 | 25.31 | 25.98 | 23,902,152 | +0.88(+3.51%) |
Feb 16, 2016 | 25.66 | 25.82 | 24.94 | 25.10 | 16,768,192 | -0.11(-0.43%) |
Feb 12, 2016 | 24.74 | 25.21 | 25.21 | 25.21 | 19,530,472 | +0.78(+3.20%) |
Feb 11, 2016 | 23.93 | 24.81 | 23.79 | 24.43 | 27,197,162 | -0.16(-0.65%) |
Feb 10, 2016 | 25.31 | 26.14 | 24.37 | 24.59 | 21,886,036 | -0.94(-3.69%) |
Feb 09, 2016 | 25.26 | 25.97 | 24.86 | 25.53 | 26,836,044 | -0.65(-2.47%) |
Feb 08, 2016 | 24.29 | 26.23 | 24.09 | 26.18 | 28,863,050 | +1.16(+4.65%) |
Feb 05, 2016 | 25.87 | 26.16 | 24.02 | 25.02 | 60,727,452 | -1.84(-6.85%) |
Feb 04, 2016 | 29.27 | 29.65 | 26.63 | 26.86 | 64,685,028 | -2.52(-8.57%) |
Feb 03, 2016 | 28.58 | 29.45 | 27.06 | 29.37 | 26,098,576 | +1.55(+5.58%) |
Feb 02, 2016 | 28.60 | 29.03 | 27.71 | 27.82 | 20,912,954 | -1.53(-5.21%) |
Feb 01, 2016 | 29.08 | 29.64 | 28.60 | 29.35 | 16,811,988 | -0.36(-1.23%) |
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.71 | 24,610,952 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.19 | 28.91 | 22,177,798 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,994,532 | +0.65(+2.43%) |
Jan 26, 2016 | 26.66 | 27.30 | 25.43 | 26.88 | 37,698,120 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.00 | 25,814,554 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,408,508 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.06 | 25,745,616 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,263,860 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,402,500 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,144,950 | -1.44(-4.58%) |
Jan 14, 2016 | 29.81 | 31.80 | 29.39 | 31.36 | 23,994,768 | +1.71(+5.77%) |
Jan 13, 2016 | 30.98 | 31.77 | 29.55 | 29.65 | 25,009,590 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.60 | 22,068,956 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,697,362 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.90 | 32.59 | 32.91 | 11,993,064 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.39 | 33.50 | 14,259,771 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,461,364 | -1.56(-4.32%) |
Jan 05, 2016 | 35.48 | 36.13 | 34.97 | 36.04 | 9,221,894 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.64 | 11,728,832 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,830 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,686,366 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,823 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,555,502 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.94 | 36.94 | 36.94 | 4,290,342 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,971 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,627,255 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,300,629 | -0.63(-1.81%) |
Dec 18, 2015 | 35.77 | 36.18 | 34.79 | 34.92 | 21,734,344 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.60 | 35.67 | 35.95 | 17,022,950 | -1.57(-4.19%) |
Dec 16, 2015 | 38.24 | 38.66 | 37.35 | 37.52 | 15,040,059 | -0.92(-2.39%) |
Dec 15, 2015 | 38.28 | 38.82 | 38.12 | 38.44 | 14,143,964 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.12 | 36.04 | 37.66 | 18,639,890 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.59 | 19,278,840 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.50 | 37.42 | 14,544,507 | +0.57(+1.55%) |
Dec 09, 2015 | 36.76 | 37.82 | 36.31 | 36.85 | 13,005,544 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.72 | 11,472,135 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,178,853 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.13 | 38.92 | 12,354,978 | -0.32(-0.81%) |
Dec 03, 2015 | 40.15 | 40.28 | 39.14 | 39.24 | 14,034,376 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.67 | 39.96 | 14,001,496 | -1.57(-3.77%) |