Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.27 | 29.84 | 29.10 | 29.20 | 6,519,384 | -0.02(-0.07%) |
Feb 26, 2016 | 29.33 | 29.45 | 29.09 | 29.22 | 3,337,542 | +0.45(+1.56%) |
Feb 25, 2016 | 28.63 | 28.95 | 28.18 | 28.77 | 4,045,226 | +0.09(+0.31%) |
Feb 24, 2016 | 28.27 | 28.78 | 27.67 | 28.68 | 5,079,600 | +0.09(+0.31%) |
Feb 23, 2016 | 28.76 | 28.93 | 28.36 | 28.59 | 5,073,090 | -0.43(-1.48%) |
Feb 22, 2016 | 29.23 | 29.32 | 28.96 | 29.02 | 6,501,516 | +0.39(+1.36%) |
Feb 19, 2016 | 28.52 | 28.65 | 28.01 | 28.63 | 6,091,178 | -0.48(-1.65%) |
Feb 18, 2016 | 29.65 | 29.70 | 28.52 | 29.11 | 6,539,403 | -0.20(-0.68%) |
Feb 17, 2016 | 29.00 | 29.42 | 28.56 | 29.31 | 6,470,141 | +0.91(+3.20%) |
Feb 16, 2016 | 28.80 | 29.09 | 28.14 | 28.40 | 8,277,282 | -0.09(-0.32%) |
Feb 12, 2016 | 28.01 | 28.49 | 28.49 | 28.49 | 5,421,100 | +0.90(+3.26%) |
Feb 11, 2016 | 27.35 | 28.00 | 26.88 | 27.59 | 8,152,740 | -0.47(-1.67%) |
Feb 10, 2016 | 28.53 | 28.71 | 27.62 | 28.06 | 8,177,132 | -1.09(-3.74%) |
Feb 09, 2016 | 29.45 | 30.09 | 28.98 | 29.15 | 9,486,587 | -0.59(-1.98%) |
Feb 08, 2016 | 28.85 | 30.33 | 28.27 | 29.74 | 11,090,010 | +0.22(+0.75%) |
Feb 05, 2016 | 29.01 | 29.70 | 28.58 | 29.52 | 8,814,177 | +0.24(+0.82%) |
Feb 04, 2016 | 28.94 | 29.82 | 28.63 | 29.28 | 9,923,348 | +0.87(+3.06%) |
Feb 03, 2016 | 26.97 | 28.49 | 26.41 | 28.41 | 10,445,238 | +2.22(+8.48%) |
Feb 02, 2016 | 26.31 | 26.73 | 26.11 | 26.19 | 7,633,289 | -0.80(-2.96%) |
Feb 01, 2016 | 27.04 | 27.23 | 26.14 | 26.99 | 8,574,760 | -0.46(-1.68%) |
Jan 29, 2016 | 27.32 | 27.68 | 26.89 | 27.45 | 8,887,201 | +0.34(+1.25%) |
Jan 28, 2016 | 27.55 | 27.77 | 26.76 | 27.11 | 7,669,922 | +0.54(+2.03%) |
Jan 27, 2016 | 26.48 | 27.22 | 25.74 | 26.57 | 9,691,368 | -0.12(-0.45%) |
Jan 26, 2016 | 26.99 | 27.30 | 26.23 | 26.69 | 9,397,780 | +0.33(+1.25%) |
Jan 25, 2016 | 26.90 | 27.96 | 26.34 | 26.36 | 9,115,506 | -1.03(-3.76%) |
Jan 22, 2016 | 26.48 | 27.44 | 26.32 | 27.39 | 12,094,791 | +1.72(+6.70%) |
Jan 21, 2016 | 24.20 | 25.89 | 23.94 | 25.67 | 10,666,125 | +1.64(+6.82%) |
Jan 20, 2016 | 24.14 | 24.37 | 23.51 | 24.03 | 14,834,461 | -0.44(-1.80%) |
Jan 19, 2016 | 24.78 | 24.94 | 24.02 | 24.47 | 8,811,935 | -0.05(-0.20%) |
Jan 15, 2016 | 24.06 | 24.52 | 24.52 | 24.52 | 10,061,600 | -0.86(-3.39%) |
Jan 14, 2016 | 24.35 | 25.70 | 24.25 | 25.38 | 14,718,961 | +1.19(+4.92%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.64 | 24.19 | 9,474,124 | -0.04(-0.17%) |
Jan 12, 2016 | 24.52 | 24.69 | 23.29 | 24.23 | 8,001,576 | +0.12(+0.50%) |
Jan 11, 2016 | 25.06 | 25.12 | 23.87 | 24.11 | 8,472,048 | -0.69(-2.78%) |
Jan 08, 2016 | 24.76 | 25.33 | 24.59 | 24.80 | 7,103,115 | +0.23(+0.94%) |
Jan 07, 2016 | 24.46 | 25.07 | 24.35 | 24.57 | 7,394,493 | -0.42(-1.68%) |
Jan 06, 2016 | 24.75 | 24.99 | 24.56 | 24.99 | 7,235,537 | -0.16(-0.64%) |
Jan 05, 2016 | 24.84 | 25.25 | 24.72 | 25.15 | 9,076,190 | +0.41(+1.66%) |
Jan 04, 2016 | 24.02 | 24.74 | 23.82 | 24.74 | 7,733,639 | +0.80(+3.34%) |
Dec 31, 2015 | 23.56 | 23.94 | 23.94 | 23.94 | 4,734,800 | +0.21(+0.88%) |
Dec 30, 2015 | 23.38 | 24.02 | 23.32 | 23.73 | 7,750,776 | -0.04(-0.17%) |
Dec 29, 2015 | 24.07 | 24.36 | 23.51 | 23.77 | 5,591,264 | +0.04(+0.17%) |
Dec 28, 2015 | 23.57 | 23.79 | 23.12 | 23.73 | 4,636,974 | -0.13(-0.54%) |
Dec 24, 2015 | 23.94 | 23.86 | 23.86 | 23.86 | 2,722,900 | -0.09(-0.38%) |
Dec 23, 2015 | 23.36 | 24.12 | 23.36 | 23.95 | 9,529,901 | +1.10(+4.81%) |
Dec 22, 2015 | 22.50 | 23.06 | 22.45 | 22.85 | 7,919,741 | +0.40(+1.78%) |
Dec 21, 2015 | 22.13 | 22.47 | 21.75 | 22.45 | 7,995,793 | +0.48(+2.18%) |
Dec 18, 2015 | 22.83 | 22.97 | 21.96 | 21.97 | 17,511,102 | -0.97(-4.23%) |
Dec 17, 2015 | 23.83 | 23.91 | 22.94 | 22.94 | 8,707,628 | -0.98(-4.10%) |
Dec 16, 2015 | 23.15 | 23.99 | 23.11 | 23.92 | 7,408,167 | +0.71(+3.06%) |
Dec 15, 2015 | 23.07 | 23.69 | 22.94 | 23.21 | 7,583,637 | +0.37(+1.62%) |
Dec 14, 2015 | 22.54 | 23.14 | 22.25 | 22.84 | 9,936,089 | +0.13(+0.57%) |
Dec 11, 2015 | 23.25 | 23.33 | 22.60 | 22.71 | 8,220,646 | -0.86(-3.65%) |
Dec 10, 2015 | 23.88 | 24.52 | 23.49 | 23.57 | 9,930,154 | -0.37(-1.55%) |
Dec 09, 2015 | 22.65 | 24.03 | 22.55 | 23.94 | 13,270,925 | +1.64(+7.35%) |
Dec 08, 2015 | 21.71 | 22.88 | 21.43 | 22.30 | 14,391,819 | +0.24(+1.09%) |
Dec 07, 2015 | 22.80 | 22.80 | 21.47 | 22.06 | 14,925,985 | -1.50(-6.37%) |
Dec 04, 2015 | 24.43 | 24.53 | 23.44 | 23.56 | 8,858,174 | -1.08(-4.38%) |
Dec 03, 2015 | 25.46 | 25.65 | 24.44 | 24.64 | 7,991,076 | -0.69(-2.72%) |
Dec 02, 2015 | 25.97 | 26.00 | 25.15 | 25.33 | 5,916,069 | -0.87(-3.32%) |