Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.08 | 28.42 | 27.79 | 27.98 | 12,795,863 | -0.30(-1.07%) |
Feb 26, 2016 | 28.57 | 28.71 | 27.97 | 28.29 | 11,178,914 | +0.27(+0.95%) |
Feb 25, 2016 | 27.96 | 28.16 | 27.22 | 28.02 | 10,785,421 | +0.03(+0.12%) |
Feb 24, 2016 | 27.03 | 28.00 | 27.03 | 27.98 | 12,494,240 | +0.32(+1.15%) |
Feb 23, 2016 | 27.97 | 28.10 | 27.60 | 27.66 | 13,820,033 | -0.68(-2.40%) |
Feb 22, 2016 | 27.04 | 28.41 | 27.60 | 28.35 | 15,333,678 | +1.30(+4.81%) |
Feb 19, 2016 | 26.97 | 27.12 | 26.59 | 27.04 | 10,629,642 | -0.08(-0.29%) |
Feb 18, 2016 | 27.36 | 27.46 | 26.67 | 27.12 | 13,225,809 | +0.05(+0.19%) |
Feb 17, 2016 | 26.07 | 27.12 | 25.92 | 27.07 | 12,433,779 | +1.26(+4.88%) |
Feb 16, 2016 | 25.56 | 25.87 | 25.23 | 25.81 | 10,557,115 | +0.72(+2.85%) |
Feb 12, 2016 | 25.16 | 25.10 | 25.10 | 25.10 | 13,910,348 | +0.27(+1.08%) |
Feb 11, 2016 | 24.74 | 25.29 | 24.10 | 24.83 | 15,141,724 | -0.68(-2.67%) |
Feb 10, 2016 | 25.41 | 26.00 | 25.22 | 25.51 | 8,858,893 | +0.00(+0.00%) |
Feb 09, 2016 | 26.16 | 26.63 | 24.93 | 25.51 | 15,325,294 | -1.07(-4.02%) |
Feb 08, 2016 | 26.50 | 26.79 | 26.10 | 26.58 | 17,055,514 | -0.45(-1.66%) |
Feb 05, 2016 | 27.58 | 27.84 | 26.67 | 27.03 | 13,220,888 | -0.93(-3.33%) |
Feb 04, 2016 | 27.92 | 28.87 | 27.74 | 27.96 | 15,922,086 | +0.41(+1.47%) |
Feb 03, 2016 | 26.51 | 27.64 | 25.68 | 27.55 | 14,707,551 | +1.24(+4.72%) |
Feb 02, 2016 | 26.49 | 26.74 | 26.15 | 26.31 | 10,399,933 | -0.95(-3.48%) |
Feb 01, 2016 | 26.98 | 27.44 | 26.73 | 27.26 | 11,824,079 | -0.15(-0.53%) |
Jan 29, 2016 | 26.35 | 27.42 | 26.29 | 27.41 | 17,432,886 | +1.16(+4.40%) |
Jan 28, 2016 | 26.14 | 26.37 | 25.36 | 26.25 | 20,650,082 | +1.20(+4.78%) |
Jan 27, 2016 | 24.95 | 25.71 | 24.72 | 25.05 | 19,901,558 | +0.10(+0.41%) |
Jan 26, 2016 | 25.47 | 25.52 | 24.59 | 24.95 | 20,830,628 | -0.29(-1.16%) |
Jan 25, 2016 | 25.98 | 26.43 | 25.20 | 25.24 | 21,807,652 | -0.78(-3.01%) |
Jan 22, 2016 | 26.27 | 26.42 | 25.16 | 26.03 | 21,339,896 | +0.78(+3.07%) |
Jan 21, 2016 | 24.34 | 25.54 | 24.26 | 25.25 | 17,694,594 | +0.70(+2.84%) |
Jan 20, 2016 | 25.04 | 25.06 | 23.83 | 24.55 | 25,181,450 | -1.13(-4.40%) |
Jan 19, 2016 | 26.63 | 26.72 | 25.32 | 25.68 | 17,652,476 | -0.91(-3.44%) |
Jan 15, 2016 | 26.30 | 26.60 | 26.60 | 26.60 | 15,348,222 | -0.85(-3.11%) |
Jan 14, 2016 | 26.44 | 27.63 | 25.55 | 27.45 | 16,180,688 | +1.19(+4.53%) |
Jan 13, 2016 | 27.52 | 27.66 | 26.20 | 26.26 | 19,073,952 | -0.87(-3.21%) |
Jan 12, 2016 | 27.54 | 27.68 | 26.39 | 27.13 | 12,726,407 | -0.07(-0.25%) |
Jan 11, 2016 | 27.95 | 28.02 | 26.58 | 27.20 | 16,062,260 | -0.78(-2.80%) |
Jan 08, 2016 | 28.48 | 28.61 | 27.83 | 27.98 | 13,420,681 | -0.39(-1.37%) |
Jan 07, 2016 | 28.27 | 29.09 | 28.16 | 28.37 | 12,816,772 | -0.44(-1.53%) |
Jan 06, 2016 | 28.87 | 29.48 | 28.50 | 28.81 | 14,309,515 | -0.84(-2.85%) |
Jan 05, 2016 | 29.84 | 29.94 | 29.10 | 29.66 | 9,379,508 | -0.07(-0.23%) |
Jan 04, 2016 | 29.19 | 29.83 | 28.93 | 29.73 | 11,637,320 | +0.38(+1.29%) |
Dec 31, 2015 | 29.27 | 29.35 | 29.35 | 29.35 | 7,185,308 | -0.08(-0.26%) |
Dec 30, 2015 | 29.26 | 29.85 | 27.70 | 29.42 | 6,591,080 | -0.32(-1.07%) |
Dec 29, 2015 | 30.11 | 30.32 | 29.48 | 29.74 | 6,270,829 | +0.17(+0.58%) |
Dec 28, 2015 | 29.77 | 29.97 | 29.37 | 29.57 | 7,938,721 | -0.73(-2.42%) |
Dec 24, 2015 | 30.54 | 30.30 | 30.30 | 30.30 | 4,320,928 | -0.26(-0.85%) |
Dec 23, 2015 | 30.01 | 30.57 | 29.93 | 30.56 | 13,150,593 | +1.23(+4.20%) |
Dec 22, 2015 | 28.83 | 29.61 | 28.74 | 29.33 | 12,712,779 | +0.53(+1.86%) |
Dec 21, 2015 | 28.98 | 29.38 | 28.57 | 28.79 | 13,077,604 | -0.03(-0.12%) |
Dec 18, 2015 | 29.31 | 29.41 | 28.70 | 28.83 | 20,419,320 | -0.64(-2.17%) |
Dec 17, 2015 | 30.91 | 31.01 | 29.39 | 29.47 | 21,727,588 | -1.45(-4.68%) |
Dec 16, 2015 | 31.76 | 31.95 | 30.73 | 30.92 | 24,721,840 | -1.07(-3.34%) |
Dec 15, 2015 | 31.97 | 34.20 | 30.60 | 31.98 | 28,535,652 | +0.47(+1.50%) |
Dec 14, 2015 | 31.75 | 32.29 | 31.07 | 31.51 | 23,318,064 | -0.35(-1.11%) |
Dec 11, 2015 | 32.54 | 32.67 | 31.80 | 31.86 | 15,188,326 | -1.03(-3.12%) |
Dec 10, 2015 | 32.77 | 33.43 | 32.48 | 32.89 | 17,767,904 | -0.13(-0.39%) |
Dec 09, 2015 | 31.55 | 33.03 | 31.45 | 33.02 | 24,565,092 | +1.75(+5.60%) |
Dec 08, 2015 | 30.79 | 32.22 | 30.67 | 31.27 | 19,562,018 | -0.26(-0.82%) |
Dec 07, 2015 | 31.89 | 31.98 | 30.94 | 31.53 | 21,369,362 | -1.15(-3.51%) |
Dec 04, 2015 | 32.34 | 32.79 | 31.82 | 32.67 | 15,114,659 | -0.09(-0.29%) |
Dec 03, 2015 | 33.83 | 33.92 | 32.42 | 32.77 | 16,713,855 | -0.81(-2.41%) |
Dec 02, 2015 | 34.38 | 34.93 | 33.53 | 33.58 | 15,623,227 | -1.25(-3.59%) |