Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.70 | 26.72 | 25.94 | 26.13 | 13,618,581 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.12 | 26.36 | 14,244,268 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.72 | 24.72 | 25.54 | 13,361,564 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.52 | 24.58 | 25.46 | 14,179,712 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.73 | 25.42 | 25.43 | 12,581,201 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.80 | 25.88 | 26.61 | 14,918,609 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,957,832 | -0.64(-2.46%) |
Feb 18, 2016 | 26.63 | 26.66 | 25.83 | 26.03 | 21,876,346 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.56 | 25.51 | 26.19 | 23,710,532 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.31 | 16,633,764 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.41 | 25.41 | 25.41 | 19,373,898 | +0.79(+3.20%) |
Feb 11, 2016 | 24.12 | 25.01 | 23.98 | 24.63 | 26,979,126 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.35 | 24.57 | 24.79 | 21,710,582 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.06 | 25.74 | 26,620,904 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.44 | 24.28 | 26.39 | 28,631,662 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.37 | 24.21 | 25.22 | 60,240,612 | -1.85(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,166,464 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.69 | 27.28 | 29.61 | 25,889,350 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.26 | 27.93 | 28.05 | 20,745,300 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,677,211 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.95 | 24,413,652 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,000,002 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.75 | 28,762,090 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.10 | 37,395,900 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.21 | 25,607,606 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,212,830 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,539,220 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.64 | 40,933,056 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.29 | 27.90 | 27,182,822 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,943,368 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.62 | 23,802,408 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,809,092 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,892,034 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,515,402 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.18 | 32.86 | 33.18 | 11,896,918 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.66 | 33.77 | 14,145,454 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,345,430 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,147,964 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.61 | 35.32 | 35.93 | 11,634,804 | +0.15(+0.41%) |
Dec 31, 2015 | 35.30 | 35.79 | 35.79 | 35.79 | 8,717,380 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,616,729 | -0.90(-2.45%) |
Dec 29, 2015 | 36.97 | 37.07 | 36.18 | 36.61 | 8,198,566 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,462,864 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.24 | 37.24 | 37.24 | 4,255,948 | -0.34(-0.90%) |
Dec 23, 2015 | 36.25 | 37.61 | 36.24 | 37.58 | 12,794,571 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.69 | 34.42 | 35.47 | 13,518,009 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.37 | 34.15 | 34.57 | 14,185,984 | -0.64(-1.81%) |
Dec 18, 2015 | 36.06 | 36.47 | 35.07 | 35.20 | 21,560,104 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.91 | 35.96 | 36.24 | 16,886,480 | -1.59(-4.19%) |
Dec 16, 2015 | 38.55 | 38.97 | 37.65 | 37.83 | 14,919,487 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.14 | 38.43 | 38.75 | 14,030,575 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.96 | 18,490,460 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.14 | 35.88 | 36.89 | 19,124,286 | -0.84(-2.21%) |
Dec 10, 2015 | 36.97 | 38.29 | 36.80 | 37.73 | 14,427,907 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.12 | 36.60 | 37.15 | 12,901,282 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.93 | 37.02 | 11,380,165 | -0.53(-1.41%) |
Dec 07, 2015 | 38.12 | 38.55 | 36.91 | 37.55 | 15,057,168 | -1.69(-4.30%) |
Dec 04, 2015 | 38.97 | 39.47 | 38.44 | 39.24 | 12,255,931 | -0.32(-0.81%) |
Dec 03, 2015 | 40.48 | 40.61 | 39.46 | 39.56 | 13,921,865 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.83 | 39.99 | 40.28 | 13,889,249 | -1.58(-3.77%) |