Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.50 | 30.82 | 30.11 | 30.67 | 6,050,479 | -0.10(-0.32%) |
Feb 26, 2016 | 30.93 | 31.15 | 30.33 | 30.77 | 5,841,566 | +0.10(+0.32%) |
Feb 25, 2016 | 30.89 | 31.02 | 29.05 | 30.67 | 8,723,376 | +0.80(+2.66%) |
Feb 24, 2016 | 29.43 | 30.00 | 28.87 | 29.87 | 5,392,169 | +0.34(+1.16%) |
Feb 23, 2016 | 29.80 | 29.89 | 29.39 | 29.53 | 3,825,944 | -0.01(-0.02%) |
Feb 22, 2016 | 29.22 | 29.90 | 29.22 | 29.54 | 3,677,916 | +0.37(+1.28%) |
Feb 19, 2016 | 29.10 | 29.48 | 28.48 | 29.16 | 3,944,180 | -0.29(-0.98%) |
Feb 18, 2016 | 28.81 | 29.59 | 28.39 | 29.45 | 4,646,395 | +0.60(+2.10%) |
Feb 17, 2016 | 28.14 | 29.00 | 27.99 | 28.85 | 5,088,474 | +0.84(+3.00%) |
Feb 16, 2016 | 27.28 | 28.14 | 27.07 | 28.01 | 3,844,837 | +1.19(+4.44%) |
Feb 12, 2016 | 26.23 | 26.82 | 26.82 | 26.82 | 2,994,510 | +0.74(+2.82%) |
Feb 11, 2016 | 26.10 | 26.61 | 25.78 | 26.08 | 3,475,889 | -0.26(-1.00%) |
Feb 10, 2016 | 27.26 | 27.29 | 25.92 | 26.34 | 6,506,435 | -0.86(-3.16%) |
Feb 09, 2016 | 27.82 | 28.25 | 27.01 | 27.21 | 5,410,979 | -0.80(-2.84%) |
Feb 08, 2016 | 27.28 | 28.78 | 27.26 | 28.00 | 7,937,937 | +0.36(+1.31%) |
Feb 05, 2016 | 26.96 | 28.18 | 26.90 | 27.64 | 10,185,482 | +0.35(+1.30%) |
Feb 04, 2016 | 33.60 | 29.70 | 26.91 | 27.28 | 34,339,820 | -6.31(-18.80%) |
Feb 03, 2016 | 33.17 | 33.77 | 32.37 | 33.60 | 5,092,420 | +0.49(+1.49%) |
Feb 02, 2016 | 32.65 | 33.22 | 32.10 | 33.11 | 8,440,535 | +0.85(+2.65%) |
Feb 01, 2016 | 32.25 | 32.46 | 31.15 | 32.25 | 6,791,221 | -0.44(-1.35%) |
Jan 29, 2016 | 31.81 | 32.78 | 31.61 | 32.69 | 4,023,879 | +1.16(+3.67%) |
Jan 28, 2016 | 32.19 | 32.26 | 31.01 | 31.54 | 4,543,079 | -0.47(-1.48%) |
Jan 27, 2016 | 31.95 | 32.67 | 31.84 | 32.01 | 4,470,327 | +0.08(+0.25%) |
Jan 26, 2016 | 31.25 | 32.19 | 31.11 | 31.93 | 3,233,913 | +0.81(+2.60%) |
Jan 25, 2016 | 31.67 | 31.79 | 31.04 | 31.12 | 2,957,544 | -0.53(-1.66%) |
Jan 22, 2016 | 30.99 | 31.69 | 30.99 | 31.65 | 3,466,842 | +0.77(+2.49%) |
Jan 21, 2016 | 30.06 | 31.20 | 29.87 | 30.88 | 4,271,688 | +0.88(+2.94%) |
Jan 20, 2016 | 29.86 | 30.19 | 29.04 | 30.00 | 6,076,455 | -0.48(-1.57%) |
Jan 19, 2016 | 31.98 | 31.98 | 30.20 | 30.48 | 6,943,279 | -1.16(-3.68%) |
Jan 15, 2016 | 31.65 | 31.64 | 31.64 | 31.64 | 5,649,365 | -0.69(-2.13%) |
Jan 14, 2016 | 32.91 | 33.22 | 32.01 | 32.33 | 6,793,056 | -0.51(-1.56%) |
Jan 13, 2016 | 32.52 | 33.32 | 32.13 | 32.84 | 5,903,194 | -0.16(-0.50%) |
Jan 12, 2016 | 33.11 | 33.93 | 32.49 | 33.01 | 6,912,849 | +0.10(+0.30%) |
Jan 11, 2016 | 32.39 | 33.35 | 31.81 | 32.91 | 14,784,089 | +1.45(+4.59%) |
Jan 08, 2016 | 33.40 | 33.71 | 31.25 | 31.46 | 9,881,806 | -1.96(-5.86%) |
Jan 07, 2016 | 32.46 | 34.21 | 32.36 | 33.42 | 11,703,142 | +0.53(+1.62%) |
Jan 06, 2016 | 32.21 | 32.97 | 32.14 | 32.89 | 7,349,862 | +0.18(+0.54%) |
Jan 05, 2016 | 32.69 | 33.01 | 32.43 | 32.71 | 7,931,317 | +0.15(+0.46%) |
Jan 04, 2016 | 30.83 | 32.56 | 30.46 | 32.56 | 7,923,892 | +1.26(+4.03%) |
Dec 31, 2015 | 31.65 | 31.30 | 31.30 | 31.30 | 2,852,074 | -0.50(-1.57%) |
Dec 30, 2015 | 31.98 | 32.42 | 31.68 | 31.80 | 3,981,981 | -0.28(-0.86%) |
Dec 29, 2015 | 31.31 | 32.55 | 31.30 | 32.07 | 5,145,920 | +1.03(+3.32%) |
Dec 28, 2015 | 30.77 | 31.13 | 30.62 | 31.04 | 3,529,724 | +0.07(+0.23%) |
Dec 24, 2015 | 31.08 | 30.97 | 30.97 | 30.97 | 1,598,452 | -0.18(-0.57%) |
Dec 23, 2015 | 31.04 | 31.50 | 30.87 | 31.15 | 2,895,788 | +0.22(+0.70%) |
Dec 22, 2015 | 30.18 | 31.12 | 30.00 | 30.93 | 4,398,764 | +0.89(+2.98%) |
Dec 21, 2015 | 29.58 | 30.09 | 29.12 | 30.04 | 6,916,849 | +0.85(+2.93%) |
Dec 18, 2015 | 29.08 | 29.49 | 28.95 | 29.18 | 11,547,633 | -0.03(-0.09%) |
Dec 17, 2015 | 30.29 | 30.35 | 28.95 | 29.21 | 6,310,684 | -1.00(-3.31%) |
Dec 16, 2015 | 30.50 | 30.99 | 29.78 | 30.21 | 6,464,858 | -0.16(-0.52%) |
Dec 15, 2015 | 30.80 | 31.31 | 30.29 | 30.37 | 6,875,899 | -0.36(-1.18%) |
Dec 14, 2015 | 30.50 | 31.40 | 30.44 | 30.73 | 6,545,089 | +0.34(+1.12%) |
Dec 11, 2015 | 31.35 | 31.55 | 30.29 | 30.39 | 7,028,289 | -1.27(-4.03%) |
Dec 10, 2015 | 31.18 | 31.98 | 31.09 | 31.66 | 6,958,926 | +0.69(+2.23%) |
Dec 09, 2015 | 30.79 | 31.54 | 30.62 | 30.97 | 3,876,754 | -0.05(-0.15%) |
Dec 08, 2015 | 30.82 | 31.44 | 30.73 | 31.02 | 4,457,151 | -0.16(-0.53%) |
Dec 07, 2015 | 31.12 | 31.39 | 30.66 | 31.18 | 6,244,369 | -0.12(-0.38%) |
Dec 04, 2015 | 30.71 | 31.33 | 30.55 | 31.30 | 6,573,100 | +0.45(+1.46%) |
Dec 03, 2015 | 30.35 | 30.87 | 29.89 | 30.85 | 8,848,201 | +0.63(+2.09%) |
Dec 02, 2015 | 30.87 | 31.07 | 30.06 | 30.22 | 4,806,201 | -0.52(-1.69%) |