Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.13 | 30.57 | 29.75 | 30.13 | 5,837,577 | +0.05(+0.15%) |
Feb 26, 2016 | 30.74 | 30.88 | 30.01 | 30.08 | 3,849,380 | -0.62(-2.02%) |
Feb 25, 2016 | 29.80 | 30.71 | 29.75 | 30.70 | 4,407,154 | +0.76(+2.54%) |
Feb 24, 2016 | 29.37 | 30.00 | 29.14 | 29.94 | 3,507,917 | +0.32(+1.09%) |
Feb 23, 2016 | 29.99 | 30.01 | 29.47 | 29.62 | 3,764,951 | -0.40(-1.33%) |
Feb 22, 2016 | 29.46 | 30.13 | 29.35 | 30.01 | 4,116,641 | +0.57(+1.92%) |
Feb 19, 2016 | 29.08 | 29.45 | 28.75 | 29.45 | 4,553,859 | +0.30(+1.02%) |
Feb 18, 2016 | 29.72 | 29.74 | 29.09 | 29.15 | 5,527,456 | -0.41(-1.38%) |
Feb 17, 2016 | 28.72 | 29.58 | 28.40 | 29.56 | 6,703,800 | +1.45(+5.14%) |
Feb 16, 2016 | 28.51 | 28.66 | 27.45 | 28.12 | 5,668,188 | -0.38(-1.33%) |
Feb 12, 2016 | 27.58 | 28.50 | 28.50 | 28.50 | 4,948,972 | +1.09(+3.99%) |
Feb 11, 2016 | 27.44 | 27.67 | 26.96 | 27.40 | 6,820,599 | -0.27(-0.96%) |
Feb 10, 2016 | 28.74 | 28.81 | 27.64 | 27.67 | 5,931,578 | -0.84(-2.95%) |
Feb 09, 2016 | 28.96 | 29.14 | 28.12 | 28.51 | 7,805,428 | -0.72(-2.47%) |
Feb 08, 2016 | 28.87 | 29.36 | 28.55 | 29.23 | 9,283,924 | +0.14(+0.47%) |
Feb 05, 2016 | 29.46 | 30.00 | 28.28 | 29.09 | 10,143,636 | -0.44(-1.49%) |
Feb 04, 2016 | 29.08 | 31.40 | 28.43 | 29.53 | 27,315,710 | +0.48(+1.67%) |
Feb 03, 2016 | 27.99 | 29.45 | 27.33 | 29.05 | 18,737,416 | +1.19(+4.27%) |
Feb 02, 2016 | 26.07 | 28.08 | 26.07 | 27.86 | 31,322,918 | +3.38(+13.83%) |
Feb 01, 2016 | 25.34 | 25.36 | 23.88 | 24.48 | 10,690,791 | -0.76(-3.01%) |
Jan 29, 2016 | 25.00 | 25.30 | 24.50 | 25.23 | 9,514,009 | +0.38(+1.51%) |
Jan 28, 2016 | 24.87 | 25.05 | 24.37 | 24.86 | 5,787,058 | +0.19(+0.78%) |
Jan 27, 2016 | 24.79 | 24.92 | 23.93 | 24.67 | 6,857,133 | -0.13(-0.52%) |
Jan 26, 2016 | 24.46 | 24.96 | 24.41 | 24.80 | 5,115,484 | +0.34(+1.38%) |
Jan 25, 2016 | 24.83 | 25.24 | 24.43 | 24.46 | 8,712,814 | +0.46(+1.91%) |
Jan 22, 2016 | 23.88 | 24.19 | 23.73 | 24.00 | 4,022,267 | +0.38(+1.63%) |
Jan 21, 2016 | 22.98 | 23.71 | 22.69 | 23.62 | 6,709,459 | +0.77(+3.36%) |
Jan 20, 2016 | 22.47 | 22.99 | 21.81 | 22.85 | 6,141,109 | +0.10(+0.44%) |
Jan 19, 2016 | 23.63 | 23.67 | 22.36 | 22.75 | 8,453,575 | -0.75(-3.19%) |
Jan 15, 2016 | 23.51 | 23.50 | 23.50 | 23.50 | 7,310,104 | -0.56(-2.32%) |
Jan 14, 2016 | 24.10 | 24.30 | 23.69 | 24.05 | 4,518,042 | +0.04(+0.15%) |
Jan 13, 2016 | 24.81 | 25.29 | 24.00 | 24.02 | 4,569,204 | -0.78(-3.14%) |
Jan 12, 2016 | 24.57 | 24.85 | 24.30 | 24.80 | 4,286,257 | +0.38(+1.54%) |
Jan 11, 2016 | 24.79 | 24.82 | 24.13 | 24.42 | 5,225,591 | -0.21(-0.85%) |
Jan 08, 2016 | 24.87 | 25.19 | 24.63 | 24.63 | 6,890,395 | -0.12(-0.48%) |
Jan 07, 2016 | 24.24 | 24.87 | 23.94 | 24.75 | 7,375,650 | +0.13(+0.52%) |
Jan 06, 2016 | 24.53 | 24.78 | 24.22 | 24.62 | 7,587,633 | -0.31(-1.25%) |
Jan 05, 2016 | 25.26 | 25.36 | 24.67 | 24.93 | 4,422,947 | -0.16(-0.62%) |
Jan 04, 2016 | 24.43 | 25.10 | 24.17 | 25.09 | 6,395,140 | +0.24(+0.96%) |
Dec 31, 2015 | 25.07 | 24.85 | 24.85 | 24.85 | 3,456,938 | -0.25(-0.98%) |
Dec 30, 2015 | 25.34 | 25.55 | 25.06 | 25.10 | 2,074,060 | -0.22(-0.87%) |
Dec 29, 2015 | 25.32 | 25.49 | 25.13 | 25.32 | 2,704,978 | +0.19(+0.76%) |
Dec 28, 2015 | 25.23 | 25.33 | 24.88 | 25.12 | 2,940,888 | -0.20(-0.79%) |
Dec 24, 2015 | 25.29 | 25.33 | 25.33 | 25.33 | 1,582,507 | +0.03(+0.11%) |
Dec 23, 2015 | 24.91 | 25.36 | 24.74 | 25.30 | 5,620,238 | +0.59(+2.37%) |
Dec 22, 2015 | 24.22 | 24.71 | 23.75 | 24.71 | 5,540,813 | +0.59(+2.43%) |
Dec 21, 2015 | 24.06 | 24.17 | 23.90 | 24.13 | 4,385,932 | +0.17(+0.73%) |
Dec 18, 2015 | 24.37 | 24.51 | 23.94 | 23.95 | 8,685,729 | -0.60(-2.46%) |
Dec 17, 2015 | 25.24 | 25.29 | 24.46 | 24.56 | 6,729,873 | -0.62(-2.47%) |
Dec 16, 2015 | 25.07 | 25.32 | 24.39 | 25.18 | 9,252,816 | +0.40(+1.62%) |
Dec 15, 2015 | 24.94 | 25.14 | 24.66 | 24.78 | 8,774,295 | +0.02(+0.07%) |
Dec 14, 2015 | 24.66 | 25.23 | 24.47 | 24.76 | 15,275,666 | +0.75(+3.12%) |
Dec 11, 2015 | 23.13 | 24.16 | 23.11 | 24.01 | 11,638,148 | +0.62(+2.66%) |
Dec 10, 2015 | 23.14 | 23.65 | 23.12 | 23.39 | 8,003,282 | +0.24(+1.03%) |
Dec 09, 2015 | 22.94 | 23.86 | 22.89 | 23.15 | 7,688,011 | -0.06(-0.28%) |
Dec 08, 2015 | 23.23 | 23.69 | 23.11 | 23.21 | 6,959,832 | -0.34(-1.44%) |
Dec 07, 2015 | 23.29 | 23.77 | 23.23 | 23.55 | 8,791,687 | +0.20(+0.84%) |
Dec 04, 2015 | 22.84 | 23.45 | 22.74 | 23.35 | 11,282,926 | +0.96(+4.31%) |
Dec 03, 2015 | 22.49 | 22.74 | 22.21 | 22.39 | 8,005,427 | -0.13(-0.57%) |
Dec 02, 2015 | 22.67 | 22.79 | 22.39 | 22.52 | 4,637,670 | -0.19(-0.85%) |