Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.74 | 31.80 | 31.55 | 31.58 | 1,255,243 | -0.07(-0.22%) |
Feb 26, 2016 | 31.50 | 31.72 | 31.38 | 31.65 | 970,755 | +0.17(+0.54%) |
Feb 25, 2016 | 31.34 | 31.52 | 31.03 | 31.48 | 1,219,720 | +0.09(+0.29%) |
Feb 24, 2016 | 31.11 | 31.47 | 30.80 | 31.39 | 1,083,321 | +0.01(+0.03%) |
Feb 23, 2016 | 30.94 | 31.41 | 30.70 | 31.38 | 1,610,384 | +0.42(+1.36%) |
Feb 22, 2016 | 30.90 | 31.18 | 30.68 | 30.96 | 1,254,139 | +0.27(+0.88%) |
Feb 19, 2016 | 31.03 | 31.03 | 30.48 | 30.69 | 1,469,825 | -0.57(-1.82%) |
Feb 18, 2016 | 31.32 | 31.61 | 30.72 | 31.26 | 1,667,139 | -0.15(-0.48%) |
Feb 17, 2016 | 30.30 | 31.44 | 30.30 | 31.41 | 2,523,972 | +0.91(+2.98%) |
Feb 16, 2016 | 30.44 | 30.77 | 30.12 | 30.50 | 2,049,531 | +0.39(+1.30%) |
Feb 12, 2016 | 29.76 | 30.11 | 30.11 | 30.11 | 1,434,900 | +0.47(+1.59%) |
Feb 11, 2016 | 29.63 | 29.89 | 29.46 | 29.64 | 2,221,952 | -0.45(-1.50%) |
Feb 10, 2016 | 30.20 | 30.56 | 29.81 | 30.09 | 1,325,689 | -0.09(-0.30%) |
Feb 09, 2016 | 30.19 | 30.55 | 29.95 | 30.18 | 2,164,856 | -0.34(-1.11%) |
Feb 08, 2016 | 30.13 | 30.63 | 29.70 | 30.52 | 3,356,774 | +0.24(+0.79%) |
Feb 05, 2016 | 30.13 | 30.70 | 29.83 | 30.28 | 3,934,001 | +0.15(+0.50%) |
Feb 04, 2016 | 29.05 | 30.27 | 28.07 | 30.13 | 11,251,059 | +3.49(+13.10%) |
Feb 03, 2016 | 26.98 | 26.98 | 26.20 | 26.64 | 3,501,967 | -0.24(-0.89%) |
Feb 02, 2016 | 27.17 | 27.36 | 26.73 | 26.88 | 1,428,827 | -0.51(-1.86%) |
Feb 01, 2016 | 27.67 | 28.05 | 27.16 | 27.39 | 2,052,149 | -0.17(-0.62%) |
Jan 29, 2016 | 26.53 | 27.56 | 26.47 | 27.56 | 2,460,616 | +1.14(+4.31%) |
Jan 28, 2016 | 27.00 | 27.04 | 26.07 | 26.42 | 2,194,375 | -0.29(-1.09%) |
Jan 27, 2016 | 27.07 | 27.34 | 26.47 | 26.71 | 2,777,528 | -0.43(-1.58%) |
Jan 26, 2016 | 26.36 | 27.16 | 26.16 | 27.14 | 3,121,539 | +1.42(+5.52%) |
Jan 25, 2016 | 25.61 | 25.97 | 25.40 | 25.72 | 1,609,651 | +0.10(+0.39%) |
Jan 22, 2016 | 25.23 | 25.65 | 25.00 | 25.62 | 2,217,844 | +0.68(+2.73%) |
Jan 21, 2016 | 25.44 | 25.70 | 24.69 | 24.94 | 2,888,147 | -0.52(-2.04%) |
Jan 20, 2016 | 25.66 | 25.92 | 24.82 | 25.46 | 2,250,350 | -0.48(-1.85%) |
Jan 19, 2016 | 25.63 | 26.24 | 25.38 | 25.94 | 2,724,638 | -0.12(-0.46%) |
Jan 15, 2016 | 26.10 | 26.06 | 26.06 | 26.06 | 2,061,000 | -0.71(-2.65%) |
Jan 14, 2016 | 26.69 | 27.01 | 26.57 | 26.77 | 1,401,881 | +0.10(+0.37%) |
Jan 13, 2016 | 27.23 | 27.42 | 26.54 | 26.67 | 1,691,894 | -0.50(-1.84%) |
Jan 12, 2016 | 27.19 | 27.57 | 26.70 | 27.17 | 1,596,690 | +0.23(+0.85%) |
Jan 11, 2016 | 26.67 | 27.11 | 26.64 | 26.94 | 1,371,274 | +0.34(+1.28%) |
Jan 08, 2016 | 26.85 | 27.07 | 26.38 | 26.60 | 1,497,487 | -0.18(-0.67%) |
Jan 07, 2016 | 26.95 | 27.55 | 26.61 | 26.78 | 2,652,070 | -0.68(-2.48%) |
Jan 06, 2016 | 27.31 | 27.74 | 27.30 | 27.46 | 2,669,141 | -0.20(-0.72%) |
Jan 05, 2016 | 27.91 | 28.09 | 27.50 | 27.66 | 2,233,512 | -0.19(-0.68%) |
Jan 04, 2016 | 27.54 | 27.93 | 27.32 | 27.85 | 2,937,105 | -0.04(-0.14%) |
Dec 31, 2015 | 28.05 | 27.89 | 27.89 | 27.89 | 1,141,000 | -0.18(-0.64%) |
Dec 30, 2015 | 28.21 | 28.21 | 27.82 | 28.07 | 1,092,701 | -0.14(-0.50%) |
Dec 29, 2015 | 28.14 | 28.29 | 27.90 | 28.21 | 1,105,583 | +0.30(+1.07%) |
Dec 28, 2015 | 28.18 | 28.20 | 27.68 | 27.91 | 842,274 | -0.29(-1.03%) |
Dec 24, 2015 | 28.19 | 28.20 | 28.20 | 28.20 | 585,700 | -0.05(-0.18%) |
Dec 23, 2015 | 28.21 | 28.30 | 27.91 | 28.25 | 1,123,298 | +0.19(+0.68%) |
Dec 22, 2015 | 28.33 | 28.38 | 28.01 | 28.06 | 1,605,741 | -0.17(-0.60%) |
Dec 21, 2015 | 28.06 | 28.49 | 28.03 | 28.23 | 1,274,616 | +0.26(+0.93%) |
Dec 18, 2015 | 28.38 | 28.42 | 27.76 | 27.97 | 2,570,040 | -0.56(-1.96%) |
Dec 17, 2015 | 28.38 | 28.70 | 28.13 | 28.53 | 2,995,998 | -0.02(-0.07%) |
Dec 16, 2015 | 27.96 | 28.59 | 27.82 | 28.55 | 2,686,376 | +0.61(+2.18%) |
Dec 15, 2015 | 27.49 | 27.99 | 27.40 | 27.94 | 2,870,349 | +1.42(+5.35%) |
Dec 14, 2015 | 26.93 | 27.20 | 26.39 | 26.52 | 1,844,674 | -0.44(-1.63%) |
Dec 11, 2015 | 26.72 | 27.07 | 26.44 | 26.96 | 2,200,644 | -0.11(-0.41%) |
Dec 10, 2015 | 26.47 | 27.17 | 26.38 | 27.07 | 2,236,536 | +0.76(+2.89%) |
Dec 09, 2015 | 26.41 | 26.82 | 26.27 | 26.31 | 972,236 | -0.21(-0.79%) |
Dec 08, 2015 | 26.39 | 26.80 | 26.28 | 26.52 | 1,162,989 | -0.04(-0.15%) |
Dec 07, 2015 | 26.64 | 26.80 | 26.49 | 26.56 | 1,594,690 | -0.28(-1.04%) |
Dec 04, 2015 | 25.99 | 26.94 | 25.94 | 26.84 | 2,228,779 | +1.19(+4.64%) |
Dec 03, 2015 | 25.74 | 26.24 | 25.55 | 25.65 | 1,842,660 | -0.06(-0.23%) |
Dec 02, 2015 | 26.10 | 26.40 | 25.70 | 25.71 | 1,515,338 | -0.39(-1.49%) |