Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.56 | 27.65 | 26.94 | 26.94 | 3,187,615 | -0.72(-2.61%) |
Feb 26, 2016 | 27.11 | 28.09 | 27.11 | 27.66 | 4,684,499 | +0.82(+3.05%) |
Feb 25, 2016 | 26.05 | 26.84 | 26.01 | 26.84 | 2,721,744 | +0.66(+2.54%) |
Feb 24, 2016 | 25.82 | 26.28 | 25.19 | 26.18 | 3,362,228 | -0.27(-1.03%) |
Feb 23, 2016 | 26.89 | 27.09 | 26.05 | 26.45 | 3,763,604 | -0.63(-2.31%) |
Feb 22, 2016 | 27.08 | 28.13 | 26.92 | 27.08 | 3,756,663 | +0.56(+2.11%) |
Feb 19, 2016 | 26.23 | 26.54 | 26.02 | 26.52 | 3,295,596 | +0.03(+0.11%) |
Feb 18, 2016 | 26.43 | 26.61 | 26.22 | 26.49 | 5,201,532 | +0.03(+0.11%) |
Feb 17, 2016 | 25.37 | 26.62 | 25.35 | 26.46 | 6,528,212 | +1.45(+5.78%) |
Feb 16, 2016 | 24.61 | 25.25 | 24.25 | 25.01 | 4,662,641 | +0.94(+3.89%) |
Feb 12, 2016 | 23.32 | 24.08 | 24.08 | 24.08 | 3,909,481 | +1.38(+6.08%) |
Feb 11, 2016 | 24.34 | 24.36 | 22.41 | 22.70 | 7,158,653 | -2.58(-10.21%) |
Feb 10, 2016 | 25.18 | 25.83 | 25.10 | 25.28 | 4,658,402 | +0.35(+1.42%) |
Feb 09, 2016 | 24.05 | 25.05 | 23.94 | 24.92 | 6,169,177 | +0.29(+1.20%) |
Feb 08, 2016 | 25.74 | 25.78 | 24.36 | 24.63 | 5,334,244 | -1.75(-6.65%) |
Feb 05, 2016 | 26.47 | 27.17 | 26.19 | 26.38 | 4,918,432 | -0.10(-0.36%) |
Feb 04, 2016 | 27.33 | 27.75 | 25.97 | 26.48 | 5,842,154 | -1.18(-4.27%) |
Feb 03, 2016 | 28.02 | 28.16 | 26.72 | 27.66 | 5,163,441 | +0.00(+0.00%) |
Feb 02, 2016 | 28.35 | 28.35 | 27.51 | 27.66 | 4,486,139 | -1.27(-4.38%) |
Feb 01, 2016 | 28.85 | 29.07 | 28.60 | 28.93 | 3,156,011 | -0.17(-0.58%) |
Jan 29, 2016 | 28.65 | 29.12 | 28.32 | 29.10 | 3,119,162 | +0.66(+2.31%) |
Jan 28, 2016 | 29.07 | 29.22 | 28.25 | 28.44 | 2,935,225 | -0.23(-0.80%) |
Jan 27, 2016 | 28.82 | 29.63 | 28.47 | 28.67 | 2,985,360 | -0.18(-0.64%) |
Jan 26, 2016 | 28.66 | 29.19 | 28.52 | 28.85 | 2,495,633 | +0.44(+1.56%) |
Jan 25, 2016 | 29.05 | 29.22 | 28.32 | 28.41 | 3,658,948 | -0.78(-2.68%) |
Jan 22, 2016 | 29.24 | 29.76 | 29.04 | 29.19 | 3,816,648 | +0.75(+2.64%) |
Jan 21, 2016 | 28.16 | 29.04 | 27.77 | 28.44 | 3,305,554 | +0.27(+0.97%) |
Jan 20, 2016 | 28.27 | 28.50 | 27.09 | 28.17 | 6,008,340 | -1.10(-3.75%) |
Jan 19, 2016 | 30.23 | 30.36 | 29.05 | 29.27 | 3,077,726 | -0.54(-1.81%) |
Jan 15, 2016 | 29.42 | 29.81 | 29.81 | 29.81 | 4,278,338 | -0.80(-2.63%) |
Jan 14, 2016 | 30.95 | 31.07 | 30.16 | 30.61 | 4,457,543 | -0.20(-0.65%) |
Jan 13, 2016 | 32.08 | 32.39 | 30.62 | 30.81 | 3,615,006 | -1.27(-3.95%) |
Jan 12, 2016 | 32.28 | 32.54 | 31.50 | 32.08 | 3,658,019 | +0.22(+0.69%) |
Jan 11, 2016 | 32.84 | 32.96 | 31.29 | 31.86 | 6,688,769 | -0.77(-2.35%) |
Jan 08, 2016 | 33.82 | 34.17 | 32.53 | 32.62 | 4,343,008 | -0.83(-2.47%) |
Jan 07, 2016 | 33.58 | 33.88 | 33.28 | 33.45 | 4,638,904 | -0.97(-2.81%) |
Jan 06, 2016 | 35.22 | 35.38 | 34.17 | 34.41 | 2,956,331 | -1.63(-4.52%) |
Jan 05, 2016 | 36.16 | 36.31 | 35.57 | 36.04 | 2,744,284 | +0.03(+0.08%) |
Jan 04, 2016 | 36.07 | 36.07 | 35.19 | 36.01 | 2,670,769 | -0.85(-2.31%) |
Dec 31, 2015 | 36.95 | 36.86 | 36.86 | 36.86 | 1,141,266 | -0.42(-1.12%) |
Dec 30, 2015 | 37.51 | 37.58 | 37.26 | 37.28 | 1,697,729 | -0.21(-0.55%) |
Dec 29, 2015 | 37.55 | 37.61 | 37.03 | 37.49 | 1,494,969 | +0.37(+1.01%) |
Dec 28, 2015 | 37.03 | 37.19 | 36.74 | 37.11 | 1,245,451 | -0.04(-0.10%) |
Dec 24, 2015 | 37.20 | 37.15 | 37.15 | 37.15 | 746,301 | -0.06(-0.16%) |
Dec 23, 2015 | 36.81 | 37.25 | 36.26 | 37.21 | 1,475,981 | +0.68(+1.87%) |
Dec 22, 2015 | 36.32 | 36.70 | 35.87 | 36.53 | 1,788,087 | +0.59(+1.63%) |
Dec 21, 2015 | 35.93 | 36.18 | 35.57 | 35.94 | 1,927,838 | +0.24(+0.68%) |
Dec 18, 2015 | 36.40 | 36.53 | 35.59 | 35.70 | 4,629,651 | -1.15(-3.13%) |
Dec 17, 2015 | 38.16 | 38.16 | 36.85 | 36.85 | 2,281,817 | -1.25(-3.27%) |
Dec 16, 2015 | 38.09 | 38.24 | 37.38 | 38.10 | 2,496,452 | +0.47(+1.25%) |
Dec 15, 2015 | 37.46 | 37.80 | 37.06 | 37.63 | 4,556,572 | +0.68(+1.85%) |
Dec 14, 2015 | 37.16 | 37.64 | 36.57 | 36.95 | 3,716,394 | -0.18(-0.49%) |
Dec 11, 2015 | 37.88 | 38.08 | 36.87 | 37.13 | 3,646,033 | -1.55(-4.00%) |
Dec 10, 2015 | 38.29 | 39.11 | 38.21 | 38.68 | 2,969,414 | +0.37(+0.98%) |
Dec 09, 2015 | 39.07 | 39.57 | 38.07 | 38.30 | 2,946,395 | -0.84(-2.15%) |
Dec 08, 2015 | 39.45 | 39.62 | 38.95 | 39.15 | 3,212,730 | -0.88(-2.20%) |
Dec 07, 2015 | 40.83 | 40.85 | 39.87 | 40.03 | 2,510,057 | -0.90(-2.20%) |
Dec 04, 2015 | 40.10 | 41.02 | 39.84 | 40.93 | 2,714,983 | +0.96(+2.40%) |
Dec 03, 2015 | 40.61 | 40.79 | 39.82 | 39.97 | 3,592,648 | -0.32(-0.80%) |
Dec 02, 2015 | 40.87 | 40.95 | 40.22 | 40.29 | 2,401,131 | -0.42(-1.03%) |