Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.48 | 29.09 | 27.36 | 28.56 | 7,937,396 | +1.18(+4.32%) |
Feb 26, 2016 | 26.26 | 27.51 | 26.26 | 27.37 | 7,179,803 | +1.40(+5.40%) |
Feb 25, 2016 | 25.16 | 26.36 | 24.73 | 25.97 | 5,225,593 | +1.10(+4.44%) |
Feb 24, 2016 | 24.94 | 25.05 | 23.53 | 24.87 | 7,509,590 | -0.30(-1.18%) |
Feb 23, 2016 | 25.89 | 26.20 | 25.14 | 25.16 | 4,982,409 | -1.10(-4.20%) |
Feb 22, 2016 | 25.85 | 26.66 | 25.95 | 26.27 | 5,033,880 | +0.42(+1.64%) |
Feb 19, 2016 | 26.78 | 26.78 | 25.70 | 25.85 | 7,111,436 | -1.07(-3.99%) |
Feb 18, 2016 | 25.85 | 27.01 | 25.63 | 26.92 | 9,413,444 | +2.09(+8.42%) |
Feb 17, 2016 | 24.51 | 25.29 | 24.14 | 24.83 | 7,636,410 | +0.44(+1.80%) |
Feb 16, 2016 | 23.86 | 24.82 | 23.25 | 24.39 | 7,830,976 | +0.89(+3.80%) |
Feb 12, 2016 | 23.35 | 23.50 | 23.50 | 23.50 | 7,744,909 | +0.75(+3.31%) |
Feb 11, 2016 | 21.08 | 23.04 | 20.60 | 22.74 | 6,581,206 | +0.95(+4.35%) |
Feb 10, 2016 | 22.23 | 22.74 | 21.74 | 21.80 | 3,240,157 | -0.27(-1.21%) |
Feb 09, 2016 | 21.48 | 23.05 | 21.23 | 22.06 | 6,434,859 | +0.36(+1.64%) |
Feb 08, 2016 | 22.63 | 22.78 | 20.72 | 21.71 | 6,719,159 | -1.52(-6.54%) |
Feb 05, 2016 | 23.51 | 23.78 | 22.80 | 23.23 | 5,441,318 | -0.48(-2.03%) |
Feb 04, 2016 | 23.40 | 23.89 | 22.94 | 23.71 | 7,037,961 | +0.42(+1.80%) |
Feb 03, 2016 | 23.07 | 23.43 | 21.86 | 23.29 | 6,722,171 | +0.46(+2.04%) |
Feb 02, 2016 | 23.33 | 23.33 | 22.27 | 22.82 | 4,042,596 | -0.61(-2.61%) |
Feb 01, 2016 | 23.18 | 23.74 | 22.45 | 23.43 | 5,042,711 | +0.19(+0.80%) |
Jan 29, 2016 | 23.54 | 23.91 | 23.03 | 23.25 | 6,446,552 | -0.26(-1.09%) |
Jan 28, 2016 | 23.42 | 23.64 | 22.78 | 23.50 | 4,436,471 | +0.21(+0.90%) |
Jan 27, 2016 | 23.13 | 24.00 | 22.46 | 23.30 | 5,259,005 | +0.44(+1.93%) |
Jan 26, 2016 | 22.06 | 23.13 | 21.70 | 22.85 | 5,278,216 | +0.69(+3.11%) |
Jan 25, 2016 | 22.85 | 22.90 | 21.88 | 22.16 | 5,314,951 | -1.05(-4.54%) |
Jan 22, 2016 | 24.11 | 24.82 | 22.99 | 23.22 | 8,179,462 | -0.24(-1.02%) |
Jan 21, 2016 | 22.61 | 24.11 | 22.58 | 23.46 | 7,589,742 | +0.81(+3.59%) |
Jan 20, 2016 | 23.16 | 23.16 | 20.23 | 22.64 | 14,148,432 | -0.80(-3.40%) |
Jan 19, 2016 | 24.83 | 24.91 | 23.16 | 23.44 | 4,849,644 | -1.02(-4.18%) |
Jan 15, 2016 | 24.51 | 24.47 | 24.47 | 24.47 | 6,150,393 | -0.81(-3.22%) |
Jan 14, 2016 | 24.78 | 25.69 | 24.16 | 25.28 | 5,023,588 | +0.67(+2.71%) |
Jan 13, 2016 | 25.47 | 25.89 | 24.46 | 24.61 | 6,641,843 | -0.60(-2.40%) |
Jan 12, 2016 | 25.67 | 25.87 | 24.55 | 25.22 | 5,584,474 | +0.07(+0.28%) |
Jan 11, 2016 | 26.36 | 26.40 | 25.00 | 25.15 | 4,719,065 | -1.06(-4.05%) |
Jan 08, 2016 | 26.66 | 27.20 | 26.12 | 26.21 | 5,329,442 | -0.25(-0.94%) |
Jan 07, 2016 | 27.36 | 28.41 | 26.11 | 26.46 | 6,465,429 | -1.32(-4.74%) |
Jan 06, 2016 | 29.95 | 30.00 | 27.33 | 27.77 | 6,080,091 | -2.63(-8.64%) |
Jan 05, 2016 | 31.29 | 31.51 | 30.34 | 30.40 | 3,461,327 | -0.98(-3.14%) |
Jan 04, 2016 | 31.04 | 31.73 | 30.87 | 31.39 | 4,209,940 | -0.24(-0.76%) |
Dec 31, 2015 | 31.58 | 31.63 | 31.63 | 31.63 | 2,606,720 | -0.27(-0.85%) |
Dec 30, 2015 | 32.85 | 33.00 | 31.82 | 31.90 | 2,024,019 | -1.15(-3.47%) |
Dec 29, 2015 | 32.84 | 33.32 | 32.59 | 33.04 | 2,080,481 | +0.31(+0.95%) |
Dec 28, 2015 | 33.35 | 33.64 | 32.62 | 32.73 | 1,772,090 | -0.78(-2.34%) |
Dec 24, 2015 | 34.17 | 33.52 | 33.52 | 33.52 | 2,129,275 | -0.71(-2.08%) |
Dec 23, 2015 | 33.28 | 34.56 | 33.11 | 34.23 | 3,024,075 | +1.11(+3.35%) |
Dec 22, 2015 | 32.04 | 33.35 | 31.75 | 33.12 | 2,788,506 | +1.10(+3.44%) |
Dec 21, 2015 | 32.36 | 33.88 | 31.86 | 32.02 | 3,417,497 | -0.22(-0.70%) |
Dec 18, 2015 | 31.86 | 33.32 | 31.84 | 32.25 | 5,347,712 | +0.29(+0.90%) |
Dec 17, 2015 | 32.01 | 32.59 | 31.41 | 31.96 | 4,108,062 | -0.15(-0.46%) |
Dec 16, 2015 | 32.15 | 32.58 | 31.12 | 32.11 | 3,199,271 | +0.48(+1.52%) |
Dec 15, 2015 | 31.27 | 32.15 | 31.15 | 31.63 | 2,789,611 | +0.57(+1.85%) |
Dec 14, 2015 | 31.63 | 32.07 | 30.72 | 31.05 | 2,831,689 | -0.81(-2.53%) |
Dec 11, 2015 | 32.73 | 32.81 | 31.25 | 31.86 | 3,536,569 | -0.88(-2.68%) |
Dec 10, 2015 | 33.39 | 33.87 | 32.63 | 32.73 | 1,675,796 | -0.68(-2.04%) |
Dec 09, 2015 | 33.08 | 33.92 | 32.78 | 33.42 | 2,834,141 | +0.81(+2.47%) |
Dec 08, 2015 | 33.00 | 33.62 | 32.42 | 32.61 | 3,181,376 | -0.91(-2.71%) |
Dec 07, 2015 | 34.18 | 34.19 | 32.84 | 33.52 | 3,634,789 | -0.92(-2.68%) |
Dec 04, 2015 | 35.25 | 35.55 | 34.20 | 34.44 | 4,013,573 | -1.10(-3.10%) |
Dec 03, 2015 | 35.14 | 36.17 | 35.07 | 35.54 | 4,255,232 | +0.62(+1.78%) |
Dec 02, 2015 | 36.11 | 36.11 | 34.29 | 34.92 | 3,629,474 | +0.05(+0.13%) |