Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.05 | 29.22 | 28.68 | 28.69 | 2,588,294 | -0.33(-1.15%) |
Feb 26, 2016 | 28.96 | 29.15 | 28.80 | 29.03 | 6,643,603 | +0.28(+0.97%) |
Feb 25, 2016 | 28.35 | 28.75 | 28.29 | 28.75 | 5,213,908 | +0.07(+0.26%) |
Feb 24, 2016 | 28.14 | 28.75 | 27.88 | 28.68 | 4,524,274 | +0.27(+0.95%) |
Feb 23, 2016 | 28.25 | 28.52 | 28.11 | 28.41 | 3,118,311 | +0.08(+0.30%) |
Feb 22, 2016 | 28.04 | 28.33 | 28.03 | 28.32 | 3,542,035 | +0.51(+1.84%) |
Feb 19, 2016 | 27.57 | 27.88 | 27.49 | 27.81 | 1,412,284 | +0.03(+0.10%) |
Feb 18, 2016 | 27.93 | 27.94 | 27.48 | 27.78 | 2,369,511 | -0.10(-0.37%) |
Feb 17, 2016 | 27.61 | 28.01 | 27.49 | 27.89 | 3,610,798 | +0.44(+1.59%) |
Feb 16, 2016 | 26.93 | 27.48 | 26.82 | 27.45 | 2,974,802 | +0.75(+2.82%) |
Feb 12, 2016 | 26.24 | 26.70 | 26.70 | 26.70 | 4,265,735 | +0.69(+2.64%) |
Feb 11, 2016 | 26.20 | 26.54 | 25.77 | 26.01 | 4,342,306 | -0.69(-2.58%) |
Feb 10, 2016 | 26.67 | 27.09 | 26.55 | 26.70 | 5,698,906 | +0.20(+0.74%) |
Feb 09, 2016 | 25.94 | 26.75 | 25.88 | 26.50 | 6,692,711 | +0.23(+0.88%) |
Feb 08, 2016 | 26.70 | 26.77 | 25.88 | 26.27 | 5,650,360 | -0.80(-2.95%) |
Feb 05, 2016 | 27.66 | 27.90 | 26.98 | 27.07 | 3,084,878 | -0.63(-2.28%) |
Feb 04, 2016 | 27.40 | 28.01 | 27.38 | 27.70 | 3,692,547 | +0.20(+0.71%) |
Feb 03, 2016 | 27.63 | 27.81 | 26.86 | 27.50 | 3,724,086 | -0.06(-0.20%) |
Feb 02, 2016 | 27.85 | 28.02 | 27.46 | 27.56 | 4,555,761 | -0.67(-2.37%) |
Feb 01, 2016 | 28.18 | 28.41 | 27.98 | 28.23 | 4,151,394 | -0.14(-0.49%) |
Jan 29, 2016 | 27.73 | 28.41 | 27.73 | 28.37 | 2,929,361 | +0.81(+2.93%) |
Jan 28, 2016 | 27.98 | 28.14 | 27.47 | 27.56 | 5,737,059 | -0.11(-0.40%) |
Jan 27, 2016 | 27.96 | 28.15 | 27.50 | 27.67 | 5,057,049 | -0.36(-1.29%) |
Jan 26, 2016 | 27.51 | 28.14 | 27.35 | 28.03 | 7,245,942 | +0.57(+2.06%) |
Jan 25, 2016 | 28.00 | 28.02 | 27.41 | 27.47 | 4,099,936 | -0.65(-2.31%) |
Jan 22, 2016 | 27.78 | 28.58 | 27.72 | 28.12 | 8,550,195 | +0.72(+2.61%) |
Jan 21, 2016 | 27.13 | 27.89 | 27.04 | 27.40 | 8,086,909 | +0.37(+1.38%) |
Jan 20, 2016 | 26.87 | 27.31 | 26.02 | 27.03 | 9,107,257 | -0.30(-1.09%) |
Jan 19, 2016 | 28.14 | 28.14 | 27.02 | 27.33 | 4,489,867 | -0.31(-1.11%) |
Jan 15, 2016 | 27.25 | 27.63 | 27.63 | 27.63 | 7,353,417 | -0.32(-1.13%) |
Jan 14, 2016 | 28.13 | 28.24 | 27.50 | 27.95 | 5,486,650 | -0.07(-0.27%) |
Jan 13, 2016 | 29.13 | 29.37 | 27.91 | 28.02 | 8,338,882 | -0.99(-3.43%) |
Jan 12, 2016 | 29.09 | 29.41 | 28.59 | 29.02 | 3,706,676 | +0.26(+0.91%) |
Jan 11, 2016 | 29.05 | 29.15 | 28.47 | 28.76 | 4,529,015 | -0.11(-0.39%) |
Jan 08, 2016 | 29.47 | 29.64 | 28.81 | 28.87 | 6,006,551 | -0.51(-1.74%) |
Jan 07, 2016 | 29.58 | 30.10 | 29.27 | 29.38 | 6,533,201 | -0.95(-3.13%) |
Jan 06, 2016 | 30.50 | 30.87 | 30.10 | 30.33 | 4,508,220 | -0.76(-2.45%) |
Jan 05, 2016 | 31.16 | 31.43 | 30.96 | 31.09 | 4,518,588 | -0.07(-0.24%) |
Jan 04, 2016 | 31.35 | 31.53 | 30.83 | 31.17 | 5,288,685 | -0.60(-1.90%) |
Dec 31, 2015 | 31.84 | 31.77 | 31.77 | 31.77 | 1,343,841 | -0.30(-0.93%) |
Dec 30, 2015 | 32.21 | 32.36 | 32.01 | 32.07 | 1,029,239 | -0.15(-0.46%) |
Dec 29, 2015 | 32.04 | 32.39 | 32.02 | 32.22 | 2,189,181 | +0.19(+0.58%) |
Dec 28, 2015 | 31.82 | 32.04 | 31.68 | 32.03 | 1,478,720 | -0.03(-0.09%) |
Dec 24, 2015 | 31.87 | 32.06 | 32.06 | 32.06 | 762,130 | +0.06(+0.17%) |
Dec 23, 2015 | 31.85 | 32.05 | 31.81 | 32.00 | 2,147,478 | +0.22(+0.70%) |
Dec 22, 2015 | 31.58 | 31.86 | 31.28 | 31.78 | 4,355,172 | +0.25(+0.80%) |
Dec 21, 2015 | 31.54 | 31.81 | 31.29 | 31.53 | 3,730,479 | +0.24(+0.77%) |
Dec 18, 2015 | 31.79 | 31.93 | 31.25 | 31.29 | 6,208,914 | -0.68(-2.12%) |
Dec 17, 2015 | 32.69 | 32.77 | 31.95 | 31.96 | 5,807,333 | -0.69(-2.10%) |
Dec 16, 2015 | 32.22 | 32.74 | 32.18 | 32.65 | 5,143,538 | +0.71(+2.24%) |
Dec 15, 2015 | 31.92 | 32.20 | 31.82 | 31.94 | 3,668,284 | +0.20(+0.64%) |
Dec 14, 2015 | 31.96 | 32.13 | 31.45 | 31.73 | 4,798,701 | -0.28(-0.87%) |
Dec 11, 2015 | 32.08 | 32.37 | 31.94 | 32.01 | 4,922,748 | -0.48(-1.48%) |
Dec 10, 2015 | 32.32 | 32.70 | 32.24 | 32.49 | 2,767,345 | +0.18(+0.55%) |
Dec 09, 2015 | 32.86 | 33.21 | 32.22 | 32.32 | 4,640,450 | -0.74(-2.25%) |
Dec 08, 2015 | 33.12 | 33.48 | 32.99 | 33.06 | 2,885,076 | -0.45(-1.36%) |
Dec 07, 2015 | 33.63 | 33.66 | 33.30 | 33.51 | 3,746,631 | -0.15(-0.44%) |
Dec 04, 2015 | 33.11 | 33.72 | 32.99 | 33.66 | 3,832,856 | +0.65(+1.97%) |
Dec 03, 2015 | 33.77 | 33.79 | 32.82 | 33.01 | 4,731,518 | -0.67(-1.98%) |
Dec 02, 2015 | 33.95 | 34.15 | 33.51 | 33.68 | 2,445,470 | -0.42(-1.22%) |