Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.71 | 26.72 | 25.94 | 26.14 | 13,616,721 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.13 | 26.36 | 14,242,323 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.73 | 24.72 | 25.54 | 13,359,739 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.53 | 24.58 | 25.46 | 14,177,776 | +0.03(+0.12%) |
Feb 23, 2016 | 26.21 | 26.74 | 25.42 | 25.43 | 12,579,482 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.81 | 25.89 | 26.61 | 14,916,572 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,955,242 | -0.64(-2.46%) |
Feb 18, 2016 | 26.64 | 26.66 | 25.83 | 26.04 | 21,873,360 | -0.16(-0.62%) |
Feb 17, 2016 | 25.73 | 26.57 | 25.51 | 26.20 | 23,707,294 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.04 | 25.15 | 25.31 | 16,631,492 | -0.11(-0.43%) |
Feb 12, 2016 | 24.95 | 25.42 | 25.42 | 25.42 | 19,371,254 | +0.79(+3.20%) |
Feb 11, 2016 | 24.13 | 25.02 | 23.99 | 24.63 | 26,975,442 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.36 | 24.57 | 24.79 | 21,707,618 | -0.95(-3.69%) |
Feb 09, 2016 | 25.47 | 26.19 | 25.07 | 25.74 | 26,617,272 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.45 | 24.29 | 26.39 | 28,627,756 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.38 | 24.22 | 25.22 | 60,232,392 | -1.86(-6.85%) |
Feb 04, 2016 | 29.51 | 29.90 | 26.85 | 27.08 | 64,157,708 | -2.54(-8.57%) |
Feb 03, 2016 | 28.82 | 29.69 | 27.28 | 29.61 | 25,885,818 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.27 | 27.93 | 28.05 | 20,742,470 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,674,935 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.96 | 24,410,320 | +0.81(+2.79%) |
Jan 28, 2016 | 29.07 | 30.20 | 28.43 | 29.15 | 21,997,000 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.76 | 28,758,164 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.53 | 25.63 | 27.10 | 37,390,796 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.22 | 25,604,110 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.17 | 28.88 | 24,209,526 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,535,734 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.30 | 25.07 | 26.64 | 40,927,472 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.58 | 27.29 | 27.90 | 27,179,112 | -2.27(-7.52%) |
Jan 15, 2016 | 30.16 | 30.17 | 30.17 | 30.17 | 24,939,966 | -1.45(-4.58%) |
Jan 14, 2016 | 30.06 | 32.07 | 29.64 | 31.62 | 23,799,160 | +1.72(+5.77%) |
Jan 13, 2016 | 31.24 | 32.04 | 29.80 | 29.90 | 24,805,708 | -0.96(-3.11%) |
Jan 12, 2016 | 32.10 | 32.10 | 30.00 | 30.86 | 21,889,046 | -0.67(-2.12%) |
Jan 11, 2016 | 33.21 | 33.44 | 31.12 | 31.52 | 22,512,330 | -1.66(-5.01%) |
Jan 08, 2016 | 33.87 | 34.18 | 32.86 | 33.19 | 11,895,295 | -0.59(-1.75%) |
Jan 07, 2016 | 34.30 | 34.97 | 33.67 | 33.78 | 14,143,523 | -0.99(-2.84%) |
Jan 06, 2016 | 35.34 | 35.51 | 34.53 | 34.76 | 14,343,472 | -1.57(-4.32%) |
Jan 05, 2016 | 35.78 | 36.43 | 35.26 | 36.34 | 9,146,716 | +0.40(+1.11%) |
Jan 04, 2016 | 35.58 | 36.62 | 35.32 | 35.94 | 11,633,217 | +0.15(+0.41%) |
Dec 31, 2015 | 35.31 | 35.79 | 35.79 | 35.79 | 8,716,191 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.60 | 35.68 | 35.72 | 8,615,554 | -0.90(-2.45%) |
Dec 29, 2015 | 36.97 | 37.08 | 36.18 | 36.62 | 8,197,447 | +0.44(+1.23%) |
Dec 28, 2015 | 36.50 | 36.64 | 35.98 | 36.18 | 11,461,300 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.25 | 37.25 | 37.25 | 4,255,367 | -0.34(-0.90%) |
Dec 23, 2015 | 36.25 | 37.62 | 36.24 | 37.59 | 12,792,825 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.69 | 34.43 | 35.48 | 13,516,164 | +0.90(+2.62%) |
Dec 21, 2015 | 35.29 | 35.38 | 34.16 | 34.57 | 14,184,048 | -0.64(-1.81%) |
Dec 18, 2015 | 36.07 | 36.47 | 35.08 | 35.21 | 21,557,162 | -1.03(-2.86%) |
Dec 17, 2015 | 37.85 | 37.91 | 35.97 | 36.24 | 16,884,176 | -1.59(-4.19%) |
Dec 16, 2015 | 38.56 | 38.97 | 37.65 | 37.83 | 14,917,451 | -0.93(-2.39%) |
Dec 15, 2015 | 38.60 | 39.14 | 38.44 | 38.76 | 14,028,661 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.44 | 36.34 | 37.97 | 18,487,936 | +1.07(+2.91%) |
Dec 11, 2015 | 36.99 | 37.14 | 35.88 | 36.90 | 19,121,676 | -0.84(-2.21%) |
Dec 10, 2015 | 36.97 | 38.29 | 36.80 | 37.73 | 14,425,938 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.13 | 36.60 | 37.16 | 12,899,521 | +0.13(+0.35%) |
Dec 08, 2015 | 36.53 | 37.68 | 35.94 | 37.03 | 11,378,612 | -0.53(-1.41%) |
Dec 07, 2015 | 38.12 | 38.55 | 36.92 | 37.55 | 15,055,113 | -1.69(-4.30%) |
Dec 04, 2015 | 38.97 | 39.47 | 38.45 | 39.24 | 12,254,258 | -0.32(-0.81%) |
Dec 03, 2015 | 40.48 | 40.61 | 39.46 | 39.56 | 13,919,966 | -0.72(-1.79%) |
Dec 02, 2015 | 41.56 | 41.83 | 40.00 | 40.28 | 13,887,353 | -1.58(-3.77%) |