Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.14 | 26.62 | 25.99 | 26.08 | 9,994,777 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 27.00 | 25.92 | 26.06 | 7,772,748 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,899,450 | +0.19(+0.74%) |
Feb 24, 2016 | 23.72 | 25.96 | 23.57 | 25.87 | 12,004,239 | +1.80(+7.47%) |
Feb 23, 2016 | 25.22 | 25.50 | 24.06 | 24.07 | 8,708,545 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.47 | 24.19 | 25.42 | 8,701,681 | +1.36(+5.67%) |
Feb 19, 2016 | 23.55 | 24.07 | 23.33 | 24.06 | 7,730,914 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,474,894 | -1.21(-4.82%) |
Feb 17, 2016 | 25.02 | 25.27 | 24.66 | 25.10 | 10,002,293 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,808,365 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.16 | 24.16 | 24.16 | 9,591,104 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.04 | 23.24 | 14,859,349 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,972,168 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.66 | 22,408,658 | +0.50(+2.18%) |
Feb 08, 2016 | 24.00 | 24.00 | 22.39 | 23.16 | 22,916,696 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.11 | 24.15 | 24.34 | 20,605,790 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.71 | 26.33 | 23,401,940 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,816,432 | -2.31(-7.62%) |
Feb 02, 2016 | 30.95 | 31.19 | 29.96 | 30.35 | 9,021,526 | -1.13(-3.59%) |
Feb 01, 2016 | 31.39 | 31.80 | 30.75 | 31.48 | 8,853,040 | -0.02(-0.05%) |
Jan 29, 2016 | 30.57 | 31.50 | 30.03 | 31.50 | 9,297,969 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.26 | 29.77 | 30.31 | 6,383,618 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.79 | 30.04 | 11,188,809 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.32 | 6,663,805 | +0.60(+1.94%) |
Jan 25, 2016 | 31.78 | 32.58 | 30.65 | 30.73 | 7,744,191 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.52 | 32.28 | 12,697,565 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.71 | 29.48 | 29.85 | 10,098,928 | -0.67(-2.20%) |
Jan 20, 2016 | 30.27 | 31.01 | 29.35 | 30.52 | 10,128,966 | -0.53(-1.70%) |
Jan 19, 2016 | 31.95 | 32.38 | 30.49 | 31.05 | 7,516,697 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,450,533 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.30 | 31.00 | 32.90 | 12,042,544 | +1.04(+3.26%) |
Jan 13, 2016 | 35.20 | 35.25 | 31.54 | 31.86 | 13,138,845 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.48 | 34.00 | 34.96 | 6,543,958 | +0.51(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,963,096 | -0.35(-1.02%) |
Jan 08, 2016 | 36.43 | 36.59 | 34.77 | 34.81 | 6,668,791 | -1.36(-3.75%) |
Jan 07, 2016 | 36.05 | 36.82 | 35.64 | 36.17 | 10,035,780 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.52 | 36.12 | 36.72 | 9,723,992 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.71 | 38.13 | 7,277,945 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,294,125 | -0.45(-1.16%) |
Dec 31, 2015 | 39.18 | 39.07 | 39.07 | 39.07 | 3,407,260 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,659,146 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.57 | 39.04 | 39.31 | 2,557,942 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,997 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 1,820,593 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,770 | +0.84(+2.15%) |
Dec 22, 2015 | 39.03 | 39.53 | 38.64 | 38.89 | 6,128,583 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.75 | 37.85 | 38.74 | 6,985,400 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,058,266 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.11 | 37.58 | 38.68 | 8,934,976 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,212,061 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,260,550 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,567,776 | -1.23(-3.29%) |
Dec 11, 2015 | 38.81 | 39.02 | 37.25 | 37.40 | 8,843,859 | -2.06(-5.21%) |
Dec 10, 2015 | 39.37 | 40.12 | 38.91 | 39.45 | 5,620,714 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.98 | 38.27 | 39.17 | 9,482,406 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.34 | 39.58 | 39.74 | 6,622,221 | -0.72(-1.79%) |
Dec 07, 2015 | 41.36 | 41.86 | 39.61 | 40.46 | 9,620,626 | -1.46(-3.49%) |
Dec 04, 2015 | 41.32 | 42.44 | 41.00 | 41.93 | 9,719,521 | +0.90(+2.19%) |
Dec 03, 2015 | 43.89 | 44.10 | 40.94 | 41.03 | 12,588,748 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.21 | 43.36 | 43.72 | 6,749,187 | -1.00(-2.24%) |