Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.70 | 28.24 | 27.63 | 27.63 | 82,853,680 | -0.14(-0.49%) |
Feb 26, 2016 | 28.01 | 28.12 | 27.66 | 27.76 | 97,540,776 | +0.00(+0.01%) |
Feb 25, 2016 | 27.78 | 27.97 | 27.26 | 27.76 | 90,453,496 | +0.06(+0.20%) |
Feb 24, 2016 | 27.29 | 27.71 | 26.66 | 27.70 | 124,539,856 | +0.06(+0.20%) |
Feb 23, 2016 | 27.78 | 27.85 | 27.27 | 27.65 | 80,970,536 | -0.33(-1.17%) |
Feb 22, 2016 | 27.11 | 28.03 | 26.75 | 27.98 | 111,195,680 | +1.23(+4.60%) |
Feb 19, 2016 | 26.04 | 26.80 | 25.77 | 26.75 | 99,494,336 | +0.50(+1.89%) |
Feb 18, 2016 | 27.06 | 27.06 | 26.19 | 26.25 | 94,677,960 | -0.45(-1.70%) |
Feb 17, 2016 | 26.44 | 26.87 | 25.97 | 26.70 | 96,426,056 | +0.65(+2.49%) |
Feb 16, 2016 | 25.97 | 26.22 | 25.58 | 26.05 | 102,269,176 | +0.70(+2.76%) |
Feb 12, 2016 | 25.54 | 25.35 | 25.35 | 25.35 | 107,696,000 | +0.16(+0.65%) |
Feb 11, 2016 | 24.56 | 25.46 | 24.20 | 25.19 | 147,877,792 | +0.67(+2.72%) |
Feb 10, 2016 | 24.59 | 25.23 | 24.30 | 24.52 | 135,587,984 | +0.42(+1.74%) |
Feb 09, 2016 | 23.90 | 24.92 | 23.70 | 24.10 | 141,469,712 | -0.30(-1.24%) |
Feb 08, 2016 | 24.32 | 24.68 | 23.76 | 24.41 | 196,463,904 | -0.70(-2.79%) |
Feb 05, 2016 | 26.46 | 26.47 | 24.96 | 25.11 | 194,178,576 | -1.71(-6.36%) |
Feb 04, 2016 | 26.25 | 26.95 | 25.96 | 26.81 | 123,913,160 | +0.26(+0.98%) |
Feb 03, 2016 | 27.68 | 27.78 | 26.09 | 26.55 | 200,915,664 | -1.05(-3.81%) |
Feb 02, 2016 | 28.50 | 28.58 | 27.50 | 27.61 | 126,053,536 | -1.14(-3.95%) |
Feb 01, 2016 | 28.91 | 29.09 | 28.52 | 28.74 | 126,804,120 | -0.61(-2.08%) |
Jan 29, 2016 | 28.60 | 29.65 | 28.50 | 29.35 | 293,551,008 | -2.42(-7.61%) |
Jan 28, 2016 | 30.42 | 31.90 | 29.88 | 31.77 | 276,965,280 | +2.60(+8.91%) |
Jan 27, 2016 | 30.10 | 30.17 | 28.94 | 29.17 | 102,644,960 | -0.89(-2.98%) |
Jan 26, 2016 | 30.17 | 30.23 | 29.52 | 30.06 | 75,222,160 | +0.24(+0.79%) |
Jan 25, 2016 | 29.90 | 30.43 | 29.73 | 29.83 | 87,793,136 | +0.01(+0.03%) |
Jan 22, 2016 | 29.44 | 30.00 | 29.21 | 29.82 | 102,402,880 | +1.07(+3.71%) |
Jan 21, 2016 | 28.68 | 29.44 | 28.41 | 28.75 | 98,800,440 | +0.16(+0.57%) |
Jan 20, 2016 | 28.22 | 28.92 | 27.38 | 28.59 | 159,168,880 | -0.14(-0.47%) |
Jan 19, 2016 | 28.85 | 29.20 | 28.32 | 28.72 | 96,083,616 | +0.21(+0.75%) |
Jan 15, 2016 | 28.61 | 28.51 | 28.51 | 28.51 | 155,690,000 | -1.14(-3.85%) |
Jan 14, 2016 | 29.01 | 30.11 | 28.50 | 29.65 | 144,542,592 | +0.56(+1.92%) |
Jan 13, 2016 | 31.04 | 31.04 | 28.96 | 29.09 | 152,953,712 | -1.80(-5.84%) |
Jan 12, 2016 | 31.26 | 31.30 | 30.61 | 30.89 | 94,421,896 | +0.01(+0.02%) |
Jan 11, 2016 | 30.62 | 30.99 | 29.93 | 30.89 | 97,606,520 | +0.53(+1.76%) |
Jan 08, 2016 | 30.98 | 31.21 | 30.30 | 30.35 | 110,258,296 | -0.04(-0.15%) |
Jan 07, 2016 | 31.09 | 31.50 | 30.26 | 30.40 | 141,047,200 | -1.24(-3.91%) |
Jan 06, 2016 | 31.10 | 31.99 | 31.02 | 31.63 | 106,453,800 | -0.06(-0.18%) |
Jan 05, 2016 | 32.34 | 32.35 | 31.38 | 31.69 | 116,308,096 | -0.16(-0.50%) |
Jan 04, 2016 | 32.81 | 32.89 | 31.38 | 31.85 | 186,096,912 | -1.95(-5.76%) |
Dec 31, 2015 | 34.30 | 33.79 | 33.79 | 33.79 | 74,992,000 | -0.66(-1.91%) |
Dec 30, 2015 | 34.59 | 34.77 | 34.32 | 34.45 | 70,331,400 | -0.25(-0.71%) |
Dec 29, 2015 | 33.90 | 34.82 | 33.89 | 34.70 | 114,662,880 | +0.94(+2.78%) |
Dec 28, 2015 | 33.28 | 33.77 | 33.27 | 33.76 | 75,609,776 | +0.62(+1.87%) |
Dec 24, 2015 | 33.17 | 33.14 | 33.14 | 33.14 | 21,860,000 | -0.05(-0.14%) |
Dec 23, 2015 | 33.33 | 33.33 | 32.83 | 33.19 | 54,390,960 | +0.03(+0.08%) |
Dec 22, 2015 | 33.34 | 33.42 | 32.96 | 33.16 | 53,346,100 | -0.07(-0.20%) |
Dec 21, 2015 | 33.42 | 33.49 | 32.95 | 33.23 | 64,937,120 | +0.02(+0.06%) |
Dec 18, 2015 | 33.43 | 33.84 | 33.21 | 33.21 | 136,826,080 | -0.33(-0.97%) |
Dec 17, 2015 | 34.00 | 34.12 | 33.53 | 33.53 | 73,512,816 | -0.26(-0.76%) |
Dec 16, 2015 | 33.18 | 33.87 | 32.97 | 33.79 | 79,155,176 | +0.86(+2.60%) |
Dec 15, 2015 | 33.25 | 33.58 | 32.87 | 32.93 | 95,036,200 | +0.04(+0.11%) |
Dec 14, 2015 | 32.09 | 32.93 | 31.76 | 32.90 | 87,078,280 | +0.89(+2.77%) |
Dec 11, 2015 | 32.56 | 32.89 | 31.98 | 32.01 | 109,488,400 | -1.11(-3.35%) |
Dec 10, 2015 | 33.28 | 33.43 | 32.98 | 33.12 | 68,979,216 | -0.12(-0.37%) |
Dec 09, 2015 | 33.90 | 33.95 | 32.78 | 33.24 | 103,033,520 | -0.63(-1.85%) |
Dec 08, 2015 | 33.16 | 34.00 | 32.99 | 33.87 | 72,943,896 | +0.38(+1.12%) |
Dec 07, 2015 | 33.74 | 33.77 | 33.02 | 33.49 | 74,642,080 | -0.14(-0.42%) |
Dec 04, 2015 | 33.30 | 33.74 | 33.07 | 33.63 | 90,695,920 | +0.32(+0.96%) |
Dec 03, 2015 | 33.97 | 34.14 | 33.07 | 33.31 | 101,249,016 | -0.49(-1.44%) |
Dec 02, 2015 | 34.05 | 34.24 | 33.71 | 33.80 | 85,389,240 | -0.15(-0.45%) |