Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.71 | 26.72 | 25.94 | 26.13 | 13,617,743 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.13 | 26.36 | 14,243,392 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.72 | 24.72 | 25.54 | 13,360,742 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.52 | 24.58 | 25.46 | 14,178,840 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.74 | 25.42 | 25.43 | 12,580,427 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.81 | 25.89 | 26.61 | 14,917,692 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,956,666 | -0.64(-2.46%) |
Feb 18, 2016 | 26.64 | 26.66 | 25.83 | 26.03 | 21,875,002 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.57 | 25.51 | 26.20 | 23,709,074 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.31 | 16,632,741 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.42 | 25.42 | 25.42 | 19,372,708 | +0.79(+3.20%) |
Feb 11, 2016 | 24.13 | 25.01 | 23.99 | 24.63 | 26,977,466 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.35 | 24.57 | 24.79 | 21,709,250 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.07 | 25.74 | 26,619,274 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.45 | 24.28 | 26.39 | 28,629,908 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.38 | 24.21 | 25.22 | 60,236,920 | -1.86(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,162,532 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.69 | 27.28 | 29.61 | 25,887,764 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.27 | 27.93 | 28.05 | 20,744,028 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,676,189 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.96 | 24,412,156 | +0.81(+2.79%) |
Jan 28, 2016 | 29.07 | 30.20 | 28.42 | 29.14 | 21,998,654 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.76 | 28,760,328 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.53 | 25.63 | 27.10 | 37,393,608 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.22 | 25,606,036 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.17 | 28.88 | 24,211,346 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,537,654 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.30 | 25.07 | 26.64 | 40,930,548 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.58 | 27.29 | 27.90 | 27,181,156 | -2.27(-7.52%) |
Jan 15, 2016 | 30.16 | 30.17 | 30.17 | 30.17 | 24,941,840 | -1.45(-4.58%) |
Jan 14, 2016 | 30.06 | 32.06 | 29.63 | 31.62 | 23,800,950 | +1.72(+5.77%) |
Jan 13, 2016 | 31.24 | 32.03 | 29.79 | 29.89 | 24,807,572 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,890,692 | -0.67(-2.12%) |
Jan 11, 2016 | 33.21 | 33.44 | 31.12 | 31.52 | 22,514,024 | -1.66(-5.01%) |
Jan 08, 2016 | 33.87 | 34.18 | 32.86 | 33.18 | 11,896,189 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.67 | 33.77 | 14,144,587 | -0.99(-2.84%) |
Jan 06, 2016 | 35.34 | 35.51 | 34.52 | 34.76 | 14,344,551 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.43 | 35.25 | 36.33 | 9,147,404 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.62 | 35.32 | 35.93 | 11,634,092 | +0.15(+0.41%) |
Dec 31, 2015 | 35.31 | 35.79 | 35.79 | 35.79 | 8,716,846 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,616,201 | -0.90(-2.45%) |
Dec 29, 2015 | 36.97 | 37.08 | 36.18 | 36.62 | 8,198,063 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,462,162 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.25 | 37.25 | 37.25 | 4,255,687 | -0.34(-0.90%) |
Dec 23, 2015 | 36.25 | 37.61 | 36.24 | 37.58 | 12,793,787 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.69 | 34.42 | 35.47 | 13,517,180 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.38 | 34.16 | 34.57 | 14,185,115 | -0.64(-1.81%) |
Dec 18, 2015 | 36.07 | 36.47 | 35.08 | 35.21 | 21,558,782 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.91 | 35.97 | 36.24 | 16,885,446 | -1.59(-4.19%) |
Dec 16, 2015 | 38.56 | 38.97 | 37.65 | 37.83 | 14,918,572 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.14 | 38.43 | 38.76 | 14,029,715 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.97 | 18,489,326 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.14 | 35.88 | 36.89 | 19,123,114 | -0.84(-2.21%) |
Dec 10, 2015 | 36.97 | 38.29 | 36.80 | 37.73 | 14,427,023 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.13 | 36.60 | 37.15 | 12,900,491 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.94 | 37.02 | 11,379,468 | -0.53(-1.41%) |
Dec 07, 2015 | 38.12 | 38.55 | 36.92 | 37.55 | 15,056,245 | -1.69(-4.30%) |
Dec 04, 2015 | 38.97 | 39.47 | 38.45 | 39.24 | 12,255,180 | -0.32(-0.81%) |
Dec 03, 2015 | 40.48 | 40.61 | 39.46 | 39.56 | 13,921,012 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.83 | 40.00 | 40.28 | 13,888,398 | -1.58(-3.77%) |