Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.94 | 28.28 | 27.65 | 27.84 | 12,860,413 | -0.30(-1.07%) |
Feb 26, 2016 | 28.43 | 28.57 | 27.83 | 28.14 | 11,235,306 | +0.27(+0.95%) |
Feb 25, 2016 | 27.82 | 28.02 | 27.08 | 27.88 | 10,839,828 | +0.03(+0.12%) |
Feb 24, 2016 | 26.89 | 27.86 | 26.89 | 27.84 | 12,557,267 | +0.32(+1.15%) |
Feb 23, 2016 | 27.83 | 27.95 | 27.47 | 27.53 | 13,889,748 | -0.68(-2.40%) |
Feb 22, 2016 | 26.91 | 28.27 | 27.47 | 28.20 | 15,411,029 | +1.30(+4.81%) |
Feb 19, 2016 | 26.83 | 26.98 | 26.45 | 26.91 | 10,683,263 | -0.08(-0.29%) |
Feb 18, 2016 | 27.23 | 27.32 | 26.54 | 26.99 | 13,292,526 | +0.05(+0.19%) |
Feb 17, 2016 | 25.94 | 26.99 | 25.79 | 26.93 | 12,496,501 | +1.25(+4.88%) |
Feb 16, 2016 | 25.43 | 25.74 | 25.10 | 25.68 | 10,610,370 | +0.71(+2.85%) |
Feb 12, 2016 | 25.04 | 24.97 | 24.97 | 24.97 | 13,980,519 | +0.27(+1.08%) |
Feb 11, 2016 | 24.62 | 25.17 | 23.98 | 24.70 | 15,218,106 | -0.68(-2.67%) |
Feb 10, 2016 | 25.29 | 25.87 | 25.09 | 25.38 | 8,903,581 | +0.00(+0.00%) |
Feb 09, 2016 | 26.03 | 26.50 | 24.81 | 25.38 | 15,402,603 | -1.06(-4.02%) |
Feb 08, 2016 | 26.37 | 26.66 | 25.96 | 26.45 | 17,141,550 | -0.45(-1.66%) |
Feb 05, 2016 | 27.44 | 27.70 | 26.54 | 26.89 | 13,287,581 | -0.93(-3.33%) |
Feb 04, 2016 | 27.78 | 28.72 | 27.60 | 27.82 | 16,002,405 | +0.40(+1.47%) |
Feb 03, 2016 | 26.38 | 27.50 | 25.55 | 27.41 | 14,781,744 | +1.24(+4.72%) |
Feb 02, 2016 | 26.36 | 26.61 | 26.02 | 26.18 | 10,452,396 | -0.94(-3.48%) |
Feb 01, 2016 | 26.84 | 27.30 | 26.60 | 27.12 | 11,883,725 | -0.15(-0.53%) |
Jan 29, 2016 | 26.22 | 27.28 | 26.16 | 27.27 | 17,520,826 | +1.15(+4.40%) |
Jan 28, 2016 | 26.01 | 26.24 | 25.24 | 26.12 | 20,754,252 | +1.19(+4.78%) |
Jan 27, 2016 | 24.82 | 25.58 | 24.59 | 24.93 | 20,001,950 | +0.10(+0.41%) |
Jan 26, 2016 | 25.34 | 25.39 | 24.46 | 24.82 | 20,935,708 | -0.29(-1.16%) |
Jan 25, 2016 | 25.84 | 26.30 | 25.07 | 25.12 | 21,917,660 | -0.78(-3.01%) |
Jan 22, 2016 | 26.14 | 26.29 | 25.03 | 25.90 | 21,447,544 | +0.77(+3.07%) |
Jan 21, 2016 | 24.22 | 25.42 | 24.14 | 25.12 | 17,783,854 | +0.69(+2.84%) |
Jan 20, 2016 | 24.91 | 24.94 | 23.71 | 24.43 | 25,308,476 | -1.12(-4.40%) |
Jan 19, 2016 | 26.50 | 26.58 | 25.19 | 25.55 | 17,741,524 | -0.91(-3.44%) |
Jan 15, 2016 | 26.17 | 26.46 | 26.46 | 26.46 | 15,425,646 | -0.85(-3.11%) |
Jan 14, 2016 | 26.31 | 27.49 | 25.42 | 27.31 | 16,262,311 | +1.18(+4.53%) |
Jan 13, 2016 | 27.38 | 27.53 | 26.07 | 26.13 | 19,170,170 | -0.87(-3.21%) |
Jan 12, 2016 | 27.41 | 27.54 | 26.26 | 26.99 | 12,790,606 | -0.07(-0.25%) |
Jan 11, 2016 | 27.81 | 27.88 | 26.45 | 27.06 | 16,143,286 | -0.78(-2.80%) |
Jan 08, 2016 | 28.33 | 28.47 | 27.69 | 27.84 | 13,488,382 | -0.39(-1.37%) |
Jan 07, 2016 | 28.13 | 28.95 | 28.02 | 28.23 | 12,881,426 | -0.44(-1.53%) |
Jan 06, 2016 | 28.73 | 29.33 | 28.36 | 28.67 | 14,381,699 | -0.84(-2.85%) |
Jan 05, 2016 | 29.69 | 29.79 | 28.95 | 29.51 | 9,426,823 | -0.07(-0.23%) |
Jan 04, 2016 | 29.04 | 29.68 | 28.79 | 29.58 | 11,696,025 | +0.38(+1.29%) |
Dec 31, 2015 | 29.12 | 29.20 | 29.20 | 29.20 | 7,221,554 | -0.08(-0.26%) |
Dec 30, 2015 | 29.11 | 29.70 | 27.56 | 29.28 | 6,624,328 | -0.32(-1.07%) |
Dec 29, 2015 | 29.96 | 30.17 | 29.34 | 29.59 | 6,302,462 | +0.17(+0.58%) |
Dec 28, 2015 | 29.62 | 29.82 | 29.22 | 29.42 | 7,978,767 | -0.73(-2.42%) |
Dec 24, 2015 | 30.39 | 30.15 | 30.15 | 30.15 | 4,342,725 | -0.26(-0.85%) |
Dec 23, 2015 | 29.86 | 30.42 | 29.78 | 30.41 | 13,216,931 | +1.23(+4.20%) |
Dec 22, 2015 | 28.68 | 29.46 | 28.60 | 29.18 | 12,776,909 | +0.53(+1.86%) |
Dec 21, 2015 | 28.83 | 29.23 | 28.43 | 28.65 | 13,143,574 | -0.03(-0.12%) |
Dec 18, 2015 | 29.16 | 29.26 | 28.56 | 28.68 | 20,522,324 | -0.63(-2.17%) |
Dec 17, 2015 | 30.75 | 30.85 | 29.24 | 29.32 | 21,837,192 | -1.44(-4.68%) |
Dec 16, 2015 | 31.60 | 31.79 | 30.58 | 30.76 | 24,846,548 | -1.06(-3.34%) |
Dec 15, 2015 | 31.81 | 34.03 | 30.45 | 31.82 | 28,679,600 | +0.47(+1.50%) |
Dec 14, 2015 | 31.59 | 32.12 | 30.91 | 31.35 | 23,435,692 | -0.35(-1.11%) |
Dec 11, 2015 | 32.37 | 32.50 | 31.64 | 31.70 | 15,264,944 | -1.02(-3.12%) |
Dec 10, 2015 | 32.60 | 33.26 | 32.32 | 32.72 | 17,857,534 | -0.13(-0.39%) |
Dec 09, 2015 | 31.39 | 32.86 | 31.29 | 32.85 | 24,689,010 | +1.74(+5.60%) |
Dec 08, 2015 | 30.63 | 32.06 | 30.52 | 31.11 | 19,660,698 | -0.26(-0.82%) |
Dec 07, 2015 | 31.73 | 31.82 | 30.78 | 31.37 | 21,477,160 | -1.14(-3.51%) |
Dec 04, 2015 | 32.18 | 32.63 | 31.66 | 32.51 | 15,190,905 | -0.09(-0.29%) |
Dec 03, 2015 | 33.66 | 33.75 | 32.26 | 32.60 | 16,798,168 | -0.81(-2.41%) |
Dec 02, 2015 | 34.21 | 34.76 | 33.36 | 33.41 | 15,702,039 | -1.24(-3.59%) |