Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.10 | 29.15 | 28.47 | 28.48 | 8,130,881 | -0.67(-2.28%) |
Feb 26, 2016 | 28.81 | 29.43 | 28.40 | 29.15 | 10,848,283 | +0.57(+1.99%) |
Feb 25, 2016 | 28.21 | 28.64 | 28.08 | 28.58 | 5,395,539 | +0.45(+1.59%) |
Feb 24, 2016 | 27.88 | 28.21 | 27.38 | 28.13 | 12,280,383 | -0.20(-0.72%) |
Feb 23, 2016 | 28.99 | 29.03 | 28.12 | 28.34 | 9,375,594 | -0.77(-2.65%) |
Feb 22, 2016 | 28.83 | 29.13 | 28.83 | 29.11 | 7,703,572 | +0.57(+1.99%) |
Feb 19, 2016 | 28.20 | 28.60 | 28.10 | 28.54 | 6,670,447 | +0.20(+0.69%) |
Feb 18, 2016 | 28.97 | 29.03 | 28.13 | 28.34 | 9,943,242 | -0.48(-1.66%) |
Feb 17, 2016 | 29.04 | 29.34 | 28.73 | 28.82 | 7,197,043 | -0.01(-0.03%) |
Feb 16, 2016 | 28.44 | 29.08 | 28.10 | 28.83 | 7,249,239 | +0.83(+2.96%) |
Feb 12, 2016 | 27.26 | 28.00 | 28.00 | 28.00 | 10,730,834 | +1.29(+4.83%) |
Feb 11, 2016 | 27.09 | 27.26 | 26.50 | 26.71 | 15,859,674 | -1.04(-3.75%) |
Feb 10, 2016 | 28.24 | 28.57 | 27.75 | 27.75 | 8,297,188 | -0.24(-0.87%) |
Feb 09, 2016 | 27.42 | 28.22 | 27.36 | 28.00 | 8,415,269 | +0.11(+0.38%) |
Feb 08, 2016 | 28.16 | 28.33 | 27.53 | 27.89 | 15,635,279 | -0.78(-2.72%) |
Feb 05, 2016 | 29.22 | 29.47 | 28.60 | 28.67 | 13,073,023 | -0.47(-1.62%) |
Feb 04, 2016 | 28.74 | 29.50 | 28.69 | 29.14 | 14,652,856 | +0.28(+0.99%) |
Feb 03, 2016 | 28.77 | 28.91 | 27.82 | 28.86 | 16,374,507 | +0.20(+0.71%) |
Feb 02, 2016 | 29.15 | 29.26 | 28.46 | 28.65 | 11,799,395 | -0.90(-3.05%) |
Feb 01, 2016 | 29.53 | 29.73 | 29.26 | 29.55 | 11,373,282 | -0.22(-0.74%) |
Jan 29, 2016 | 29.30 | 29.77 | 29.16 | 29.77 | 9,461,670 | +0.48(+1.64%) |
Jan 28, 2016 | 29.21 | 29.62 | 29.12 | 29.29 | 14,623,509 | +0.40(+1.38%) |
Jan 27, 2016 | 28.56 | 29.54 | 28.40 | 28.90 | 14,380,871 | +0.38(+1.34%) |
Jan 26, 2016 | 27.92 | 28.62 | 27.92 | 28.52 | 14,706,965 | +0.70(+2.51%) |
Jan 25, 2016 | 28.88 | 28.93 | 27.78 | 27.82 | 14,742,800 | -1.20(-4.14%) |
Jan 22, 2016 | 29.06 | 29.24 | 28.80 | 29.02 | 10,651,165 | +0.36(+1.25%) |
Jan 21, 2016 | 29.18 | 29.47 | 28.66 | 28.66 | 8,953,997 | -0.42(-1.45%) |
Jan 20, 2016 | 28.90 | 29.44 | 28.25 | 29.08 | 17,288,100 | -0.41(-1.38%) |
Jan 19, 2016 | 30.03 | 30.17 | 29.25 | 29.49 | 11,966,038 | -0.28(-0.95%) |
Jan 15, 2016 | 29.36 | 29.77 | 29.77 | 29.77 | 15,226,230 | -0.57(-1.87%) |
Jan 14, 2016 | 30.21 | 30.60 | 29.77 | 30.34 | 11,171,488 | +0.25(+0.84%) |
Jan 13, 2016 | 31.37 | 31.47 | 29.91 | 30.09 | 13,369,176 | -1.13(-3.62%) |
Jan 12, 2016 | 31.47 | 31.50 | 30.67 | 31.22 | 8,669,901 | +0.15(+0.50%) |
Jan 11, 2016 | 31.20 | 31.50 | 30.85 | 31.07 | 11,032,903 | -0.06(-0.21%) |
Jan 08, 2016 | 32.02 | 32.15 | 31.09 | 31.13 | 8,210,914 | -0.65(-2.04%) |
Jan 07, 2016 | 32.08 | 32.40 | 31.72 | 31.78 | 10,168,053 | -0.99(-3.02%) |
Jan 06, 2016 | 32.60 | 33.01 | 32.46 | 32.77 | 6,556,465 | -0.41(-1.22%) |
Jan 05, 2016 | 33.27 | 33.48 | 32.95 | 33.18 | 6,701,047 | -0.03(-0.10%) |
Jan 04, 2016 | 33.37 | 33.52 | 32.93 | 33.21 | 9,377,681 | -0.84(-2.46%) |
Dec 31, 2015 | 34.15 | 34.05 | 34.05 | 34.05 | 3,513,082 | -0.35(-1.02%) |
Dec 30, 2015 | 34.75 | 34.92 | 34.37 | 34.40 | 3,845,596 | -0.44(-1.26%) |
Dec 29, 2015 | 34.73 | 34.91 | 34.53 | 34.83 | 4,922,279 | +0.36(+1.04%) |
Dec 28, 2015 | 34.46 | 34.49 | 33.97 | 34.48 | 4,981,453 | -0.12(-0.35%) |
Dec 24, 2015 | 34.19 | 34.60 | 34.60 | 34.60 | 1,851,472 | +0.15(+0.42%) |
Dec 23, 2015 | 34.23 | 34.47 | 34.01 | 34.45 | 5,147,819 | +0.50(+1.46%) |
Dec 22, 2015 | 33.92 | 34.05 | 33.42 | 33.96 | 6,417,032 | +0.13(+0.38%) |
Dec 21, 2015 | 33.78 | 33.99 | 33.43 | 33.83 | 6,382,235 | +0.20(+0.59%) |
Dec 18, 2015 | 34.19 | 34.19 | 33.34 | 33.63 | 8,808,003 | -0.64(-1.87%) |
Dec 17, 2015 | 34.94 | 35.02 | 34.15 | 34.27 | 7,642,490 | -0.48(-1.37%) |
Dec 16, 2015 | 34.69 | 34.96 | 33.95 | 34.75 | 14,633,152 | +0.35(+1.01%) |
Dec 15, 2015 | 34.00 | 34.59 | 33.93 | 34.40 | 9,857,811 | +0.81(+2.40%) |
Dec 14, 2015 | 33.66 | 33.87 | 33.22 | 33.59 | 7,658,601 | -0.05(-0.14%) |
Dec 11, 2015 | 33.96 | 34.15 | 33.39 | 33.64 | 8,798,184 | -0.85(-2.46%) |
Dec 10, 2015 | 34.46 | 34.83 | 34.08 | 34.49 | 5,255,610 | +0.10(+0.31%) |
Dec 09, 2015 | 34.92 | 35.13 | 34.15 | 34.38 | 8,297,189 | -0.57(-1.64%) |
Dec 08, 2015 | 35.23 | 35.39 | 34.85 | 34.96 | 7,355,698 | -0.62(-1.75%) |
Dec 07, 2015 | 36.34 | 36.40 | 35.38 | 35.58 | 5,824,505 | -0.78(-2.15%) |
Dec 04, 2015 | 35.90 | 36.50 | 35.70 | 36.36 | 6,739,770 | +0.61(+1.69%) |
Dec 03, 2015 | 36.58 | 36.69 | 35.67 | 35.76 | 6,669,565 | -0.54(-1.49%) |
Dec 02, 2015 | 37.14 | 37.15 | 36.23 | 36.30 | 6,769,118 | -0.65(-1.77%) |