Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.41 | 27.55 | 26.81 | 26.83 | 1,661,556 | -0.65(-2.38%) |
Feb 26, 2016 | 27.27 | 27.53 | 27.04 | 27.49 | 1,108,470 | +0.27(+1.00%) |
Feb 25, 2016 | 26.91 | 27.25 | 26.70 | 27.22 | 767,287 | +0.31(+1.16%) |
Feb 24, 2016 | 26.66 | 27.00 | 26.38 | 26.90 | 1,074,934 | -0.11(-0.39%) |
Feb 23, 2016 | 27.16 | 27.37 | 26.04 | 27.01 | 1,278,186 | -0.29(-1.08%) |
Feb 22, 2016 | 27.34 | 27.61 | 27.02 | 27.30 | 1,633,388 | +0.47(+1.75%) |
Feb 19, 2016 | 26.27 | 26.93 | 26.19 | 26.83 | 1,683,780 | +0.49(+1.87%) |
Feb 18, 2016 | 26.53 | 26.71 | 26.12 | 26.34 | 1,853,909 | -0.28(-1.05%) |
Feb 17, 2016 | 25.74 | 26.88 | 25.60 | 26.62 | 2,117,568 | +0.97(+3.79%) |
Feb 16, 2016 | 24.70 | 26.05 | 24.68 | 25.65 | 2,145,729 | +1.24(+5.07%) |
Feb 12, 2016 | 25.45 | 24.41 | 24.41 | 24.41 | 25,957,986 | -1.05(-4.12%) |
Feb 11, 2016 | 25.33 | 25.82 | 24.99 | 25.46 | 2,260,583 | -0.34(-1.30%) |
Feb 10, 2016 | 25.34 | 25.99 | 25.22 | 25.80 | 2,140,794 | +0.58(+2.28%) |
Feb 09, 2016 | 25.21 | 25.66 | 24.59 | 25.22 | 2,652,490 | +0.04(+0.16%) |
Feb 08, 2016 | 26.00 | 26.26 | 24.81 | 25.18 | 2,419,535 | -1.31(-4.94%) |
Feb 05, 2016 | 28.08 | 29.13 | 25.82 | 26.49 | 3,268,293 | -1.63(-5.78%) |
Feb 04, 2016 | 28.27 | 28.54 | 27.67 | 28.11 | 1,432,251 | -0.27(-0.96%) |
Feb 03, 2016 | 29.00 | 29.17 | 28.00 | 28.39 | 1,457,023 | -0.41(-1.41%) |
Feb 02, 2016 | 29.39 | 29.68 | 28.39 | 28.79 | 1,413,241 | -0.85(-2.86%) |
Feb 01, 2016 | 29.55 | 29.81 | 29.08 | 29.64 | 1,248,133 | +0.04(+0.14%) |
Jan 29, 2016 | 29.17 | 29.61 | 28.93 | 29.60 | 1,596,573 | +0.59(+2.05%) |
Jan 28, 2016 | 28.97 | 29.51 | 28.74 | 29.00 | 1,500,987 | +0.27(+0.95%) |
Jan 27, 2016 | 27.83 | 29.33 | 27.41 | 28.73 | 2,327,851 | +0.95(+3.43%) |
Jan 26, 2016 | 27.69 | 27.99 | 27.41 | 27.78 | 1,465,775 | +0.14(+0.50%) |
Jan 25, 2016 | 28.29 | 28.29 | 27.47 | 27.64 | 1,175,256 | -0.72(-2.53%) |
Jan 22, 2016 | 28.66 | 28.75 | 28.10 | 28.36 | 969,011 | +0.17(+0.59%) |
Jan 21, 2016 | 28.83 | 29.07 | 28.10 | 28.19 | 1,676,677 | -0.61(-2.13%) |
Jan 20, 2016 | 28.76 | 29.03 | 28.03 | 28.80 | 2,853,006 | -0.31(-1.07%) |
Jan 19, 2016 | 28.72 | 29.27 | 28.31 | 29.12 | 2,196,482 | +0.74(+2.60%) |
Jan 15, 2016 | 27.81 | 28.38 | 28.38 | 28.38 | 6,641,011 | -0.35(-1.22%) |
Jan 14, 2016 | 27.11 | 29.16 | 26.51 | 28.73 | 4,199,640 | +1.71(+6.34%) |
Jan 13, 2016 | 28.10 | 28.18 | 26.83 | 27.02 | 1,298,005 | -0.93(-3.33%) |
Jan 12, 2016 | 27.75 | 27.98 | 27.10 | 27.95 | 1,465,032 | +0.53(+1.95%) |
Jan 11, 2016 | 28.46 | 28.51 | 27.14 | 27.41 | 1,784,529 | -0.91(-3.22%) |
Jan 08, 2016 | 28.82 | 28.97 | 28.07 | 28.33 | 1,843,836 | -0.35(-1.22%) |
Jan 07, 2016 | 29.26 | 29.46 | 28.06 | 28.68 | 1,426,627 | -1.15(-3.86%) |
Jan 06, 2016 | 30.07 | 30.28 | 29.61 | 29.83 | 1,621,956 | -0.78(-2.54%) |
Jan 05, 2016 | 30.57 | 30.83 | 30.47 | 30.60 | 986,821 | +0.03(+0.09%) |
Jan 04, 2016 | 30.84 | 31.23 | 30.07 | 30.58 | 1,582,749 | -0.85(-2.71%) |
Dec 31, 2015 | 31.33 | 31.43 | 31.43 | 31.43 | 1,521,445 | +0.04(+0.12%) |
Dec 30, 2015 | 31.39 | 31.66 | 31.18 | 31.39 | 458,823 | -0.11(-0.35%) |
Dec 29, 2015 | 31.42 | 31.83 | 31.15 | 31.50 | 690,000 | +0.23(+0.72%) |
Dec 28, 2015 | 31.33 | 31.33 | 30.88 | 31.28 | 417,778 | -0.10(-0.32%) |
Dec 24, 2015 | 31.57 | 31.38 | 31.38 | 31.38 | 748,992 | -0.18(-0.57%) |
Dec 23, 2015 | 31.41 | 31.73 | 31.27 | 31.56 | 545,887 | +0.35(+1.14%) |
Dec 22, 2015 | 30.65 | 31.45 | 30.28 | 31.20 | 1,432,794 | +0.65(+2.14%) |
Dec 21, 2015 | 30.88 | 31.00 | 30.11 | 30.55 | 1,599,036 | -0.20(-0.66%) |
Dec 18, 2015 | 31.30 | 31.47 | 30.70 | 30.75 | 1,781,618 | -0.90(-2.84%) |
Dec 17, 2015 | 32.28 | 32.28 | 31.26 | 31.65 | 985,246 | -0.48(-1.49%) |
Dec 16, 2015 | 31.28 | 32.15 | 31.08 | 32.13 | 1,371,899 | +1.10(+3.56%) |
Dec 15, 2015 | 30.61 | 31.13 | 30.23 | 31.02 | 1,325,300 | +0.64(+2.11%) |
Dec 14, 2015 | 30.61 | 31.07 | 30.14 | 30.38 | 1,286,488 | -0.39(-1.27%) |
Dec 11, 2015 | 30.98 | 31.49 | 30.45 | 30.77 | 1,755,419 | -0.52(-1.68%) |
Dec 10, 2015 | 31.35 | 31.68 | 31.24 | 31.30 | 638,012 | +0.01(+0.04%) |
Dec 09, 2015 | 31.78 | 31.99 | 31.14 | 31.29 | 877,637 | -0.53(-1.68%) |
Dec 08, 2015 | 31.86 | 32.18 | 31.67 | 31.82 | 1,435,943 | -0.35(-1.09%) |
Dec 07, 2015 | 32.94 | 33.32 | 32.13 | 32.17 | 982,327 | -0.88(-2.67%) |
Dec 04, 2015 | 32.19 | 33.08 | 32.18 | 33.05 | 619,834 | +0.87(+2.70%) |
Dec 03, 2015 | 32.65 | 32.74 | 32.09 | 32.18 | 649,731 | -0.56(-1.70%) |
Dec 02, 2015 | 33.44 | 33.44 | 32.64 | 32.74 | 695,233 | -0.65(-1.94%) |