Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.94 | 28.29 | 27.66 | 27.85 | 12,857,731 | -0.30(-1.07%) |
Feb 26, 2016 | 28.43 | 28.57 | 27.83 | 28.15 | 11,232,963 | +0.27(+0.95%) |
Feb 25, 2016 | 27.82 | 28.02 | 27.09 | 27.88 | 10,837,567 | +0.03(+0.12%) |
Feb 24, 2016 | 26.90 | 27.87 | 26.90 | 27.85 | 12,554,648 | +0.32(+1.15%) |
Feb 23, 2016 | 27.83 | 27.96 | 27.47 | 27.53 | 13,886,852 | -0.68(-2.40%) |
Feb 22, 2016 | 26.91 | 28.28 | 27.47 | 28.21 | 15,407,815 | +1.30(+4.81%) |
Feb 19, 2016 | 26.84 | 26.99 | 26.46 | 26.91 | 10,681,035 | -0.08(-0.29%) |
Feb 18, 2016 | 27.23 | 27.33 | 26.55 | 26.99 | 13,289,754 | +0.05(+0.19%) |
Feb 17, 2016 | 25.94 | 26.99 | 25.80 | 26.94 | 12,493,895 | +1.25(+4.88%) |
Feb 16, 2016 | 25.44 | 25.75 | 25.11 | 25.69 | 10,608,157 | +0.71(+2.85%) |
Feb 12, 2016 | 25.04 | 24.98 | 24.98 | 24.98 | 13,977,603 | +0.27(+1.08%) |
Feb 11, 2016 | 24.62 | 25.17 | 23.99 | 24.71 | 15,214,933 | -0.68(-2.67%) |
Feb 10, 2016 | 25.29 | 25.88 | 25.10 | 25.39 | 8,901,724 | +0.00(+0.00%) |
Feb 09, 2016 | 26.04 | 26.50 | 24.81 | 25.39 | 15,399,390 | -1.06(-4.02%) |
Feb 08, 2016 | 26.37 | 26.67 | 25.97 | 26.45 | 17,137,976 | -0.45(-1.66%) |
Feb 05, 2016 | 27.45 | 27.70 | 26.55 | 26.90 | 13,284,809 | -0.93(-3.33%) |
Feb 04, 2016 | 27.79 | 28.73 | 27.61 | 27.82 | 15,999,067 | +0.40(+1.47%) |
Feb 03, 2016 | 26.38 | 27.51 | 25.56 | 27.42 | 14,778,661 | +1.24(+4.72%) |
Feb 02, 2016 | 26.37 | 26.61 | 26.03 | 26.18 | 10,450,216 | -0.94(-3.48%) |
Feb 01, 2016 | 26.85 | 27.30 | 26.61 | 27.13 | 11,881,247 | -0.15(-0.53%) |
Jan 29, 2016 | 26.23 | 27.29 | 26.17 | 27.27 | 17,517,172 | +1.15(+4.40%) |
Jan 28, 2016 | 26.01 | 26.24 | 25.24 | 26.12 | 20,749,924 | +1.19(+4.78%) |
Jan 27, 2016 | 24.83 | 25.58 | 24.60 | 24.93 | 19,997,780 | +0.10(+0.41%) |
Jan 26, 2016 | 25.34 | 25.40 | 24.47 | 24.83 | 20,931,342 | -0.29(-1.16%) |
Jan 25, 2016 | 25.85 | 26.30 | 25.08 | 25.12 | 21,913,090 | -0.78(-3.01%) |
Jan 22, 2016 | 26.14 | 26.30 | 25.04 | 25.90 | 21,443,072 | +0.77(+3.07%) |
Jan 21, 2016 | 24.22 | 25.42 | 24.14 | 25.13 | 17,780,144 | +0.69(+2.84%) |
Jan 20, 2016 | 24.92 | 24.94 | 23.71 | 24.43 | 25,303,198 | -1.12(-4.40%) |
Jan 19, 2016 | 26.50 | 26.59 | 25.20 | 25.56 | 17,737,824 | -0.91(-3.44%) |
Jan 15, 2016 | 26.18 | 26.47 | 26.47 | 26.47 | 15,422,429 | -0.85(-3.11%) |
Jan 14, 2016 | 26.31 | 27.50 | 25.43 | 27.32 | 16,258,919 | +1.18(+4.53%) |
Jan 13, 2016 | 27.39 | 27.53 | 26.07 | 26.13 | 19,166,172 | -0.87(-3.21%) |
Jan 12, 2016 | 27.41 | 27.54 | 26.26 | 27.00 | 12,787,938 | -0.07(-0.25%) |
Jan 11, 2016 | 27.82 | 27.88 | 26.45 | 27.07 | 16,139,919 | -0.78(-2.80%) |
Jan 08, 2016 | 28.34 | 28.48 | 27.69 | 27.85 | 13,485,569 | -0.39(-1.37%) |
Jan 07, 2016 | 28.13 | 28.95 | 28.02 | 28.24 | 12,878,740 | -0.44(-1.53%) |
Jan 06, 2016 | 28.73 | 29.33 | 28.36 | 28.67 | 14,378,700 | -0.84(-2.85%) |
Jan 05, 2016 | 29.69 | 29.80 | 28.96 | 29.51 | 9,424,857 | -0.07(-0.23%) |
Jan 04, 2016 | 29.05 | 29.69 | 28.79 | 29.58 | 11,693,585 | +0.38(+1.29%) |
Dec 31, 2015 | 29.13 | 29.20 | 29.20 | 29.20 | 7,220,048 | -0.08(-0.26%) |
Dec 30, 2015 | 29.12 | 29.71 | 27.57 | 29.28 | 6,622,947 | -0.32(-1.07%) |
Dec 29, 2015 | 29.97 | 30.17 | 29.34 | 29.60 | 6,301,148 | +0.17(+0.58%) |
Dec 28, 2015 | 29.63 | 29.82 | 29.23 | 29.43 | 7,977,103 | -0.73(-2.42%) |
Dec 24, 2015 | 30.40 | 30.16 | 30.16 | 30.16 | 4,341,819 | -0.26(-0.85%) |
Dec 23, 2015 | 29.87 | 30.42 | 29.79 | 30.41 | 13,214,174 | +1.23(+4.20%) |
Dec 22, 2015 | 28.69 | 29.47 | 28.60 | 29.19 | 12,774,244 | +0.53(+1.86%) |
Dec 21, 2015 | 28.84 | 29.24 | 28.43 | 28.66 | 13,140,833 | -0.03(-0.12%) |
Dec 18, 2015 | 29.17 | 29.27 | 28.56 | 28.69 | 20,518,044 | -0.63(-2.17%) |
Dec 17, 2015 | 30.76 | 30.86 | 29.25 | 29.32 | 21,832,638 | -1.44(-4.68%) |
Dec 16, 2015 | 31.61 | 31.79 | 30.59 | 30.77 | 24,841,368 | -1.06(-3.34%) |
Dec 15, 2015 | 31.81 | 34.04 | 30.46 | 31.83 | 28,673,618 | +0.47(+1.50%) |
Dec 14, 2015 | 31.60 | 32.13 | 30.92 | 31.36 | 23,430,804 | -0.35(-1.11%) |
Dec 11, 2015 | 32.38 | 32.51 | 31.65 | 31.71 | 15,261,760 | -1.02(-3.12%) |
Dec 10, 2015 | 32.61 | 33.27 | 32.33 | 32.73 | 17,853,810 | -0.13(-0.39%) |
Dec 09, 2015 | 31.40 | 32.87 | 31.30 | 32.86 | 24,683,860 | +1.74(+5.60%) |
Dec 08, 2015 | 30.64 | 32.06 | 30.53 | 31.12 | 19,656,598 | -0.26(-0.82%) |
Dec 07, 2015 | 31.73 | 31.83 | 30.79 | 31.38 | 21,472,682 | -1.14(-3.51%) |
Dec 04, 2015 | 32.18 | 32.64 | 31.67 | 32.52 | 15,187,737 | -0.09(-0.29%) |
Dec 03, 2015 | 33.67 | 33.76 | 32.27 | 32.61 | 16,794,664 | -0.81(-2.41%) |
Dec 02, 2015 | 34.22 | 34.76 | 33.37 | 33.42 | 15,698,764 | -1.24(-3.59%) |