Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.32 | 27.81 | 27.14 | 27.46 | 6,482,449 | +0.13(+0.49%) |
Feb 26, 2016 | 27.27 | 27.57 | 27.10 | 27.32 | 4,842,524 | +0.13(+0.49%) |
Feb 25, 2016 | 26.73 | 27.28 | 26.51 | 27.19 | 4,558,737 | +0.60(+2.27%) |
Feb 24, 2016 | 26.35 | 26.63 | 25.98 | 26.59 | 4,799,666 | +0.05(+0.18%) |
Feb 23, 2016 | 26.52 | 27.03 | 26.21 | 26.54 | 4,385,510 | +0.00(+0.00%) |
Feb 22, 2016 | 25.83 | 26.62 | 25.76 | 26.54 | 5,506,138 | +0.90(+3.49%) |
Feb 19, 2016 | 26.44 | 26.53 | 25.38 | 25.64 | 7,005,924 | -0.98(-3.69%) |
Feb 18, 2016 | 26.23 | 26.70 | 26.11 | 26.62 | 4,752,427 | +0.39(+1.50%) |
Feb 17, 2016 | 26.50 | 26.80 | 26.15 | 26.23 | 4,281,106 | -0.17(-0.65%) |
Feb 16, 2016 | 25.89 | 26.56 | 25.80 | 26.40 | 5,180,421 | +0.92(+3.61%) |
Feb 12, 2016 | 24.89 | 25.49 | 25.49 | 25.49 | 5,655,193 | +0.64(+2.59%) |
Feb 11, 2016 | 25.34 | 25.78 | 24.74 | 24.84 | 8,826,057 | -0.98(-3.80%) |
Feb 10, 2016 | 26.16 | 26.52 | 25.80 | 25.82 | 5,526,317 | -0.31(-1.19%) |
Feb 09, 2016 | 26.03 | 26.21 | 25.34 | 26.13 | 8,183,866 | +0.22(+0.84%) |
Feb 08, 2016 | 26.77 | 27.03 | 25.72 | 25.92 | 6,503,053 | -0.60(-2.26%) |
Feb 05, 2016 | 26.68 | 26.86 | 26.40 | 26.52 | 6,959,777 | -0.14(-0.53%) |
Feb 04, 2016 | 26.03 | 27.00 | 25.95 | 26.66 | 8,496,064 | +0.63(+2.42%) |
Feb 03, 2016 | 25.34 | 26.31 | 25.28 | 26.03 | 10,282,729 | +0.84(+3.34%) |
Feb 02, 2016 | 26.09 | 26.15 | 25.12 | 25.19 | 14,230,835 | -2.41(-8.74%) |
Feb 01, 2016 | 27.06 | 27.74 | 26.70 | 27.60 | 8,177,832 | +0.09(+0.31%) |
Jan 29, 2016 | 27.13 | 27.66 | 27.05 | 27.51 | 11,060,559 | +0.51(+1.87%) |
Jan 28, 2016 | 26.59 | 27.20 | 26.45 | 27.01 | 6,875,597 | +0.75(+2.85%) |
Jan 27, 2016 | 26.07 | 26.82 | 26.01 | 26.26 | 6,454,643 | +0.09(+0.33%) |
Jan 26, 2016 | 25.59 | 26.19 | 25.29 | 26.17 | 5,641,770 | +0.93(+3.70%) |
Jan 25, 2016 | 25.61 | 25.68 | 25.19 | 25.24 | 7,430,404 | -0.62(-2.41%) |
Jan 22, 2016 | 25.31 | 25.97 | 25.29 | 25.86 | 6,783,597 | +1.02(+4.10%) |
Jan 21, 2016 | 24.33 | 25.28 | 24.28 | 24.84 | 7,819,005 | +0.49(+2.01%) |
Jan 20, 2016 | 23.54 | 24.68 | 23.24 | 24.35 | 11,888,354 | +0.61(+2.56%) |
Jan 19, 2016 | 24.86 | 24.94 | 23.57 | 23.75 | 11,251,562 | -0.78(-3.17%) |
Jan 15, 2016 | 25.37 | 24.52 | 24.52 | 24.52 | 11,260,296 | -1.44(-5.55%) |
Jan 14, 2016 | 26.01 | 26.21 | 25.50 | 25.96 | 7,162,659 | -0.09(-0.33%) |
Jan 13, 2016 | 26.73 | 26.89 | 26.01 | 26.05 | 5,740,925 | -0.62(-2.33%) |
Jan 12, 2016 | 26.90 | 26.98 | 26.28 | 26.67 | 4,427,362 | +0.09(+0.32%) |
Jan 11, 2016 | 26.88 | 27.03 | 26.41 | 26.59 | 7,255,992 | -0.18(-0.67%) |
Jan 08, 2016 | 27.05 | 27.31 | 26.70 | 26.77 | 5,307,544 | -0.10(-0.38%) |
Jan 07, 2016 | 27.17 | 27.31 | 26.72 | 26.87 | 6,193,791 | -0.65(-2.38%) |
Jan 06, 2016 | 27.80 | 27.88 | 27.43 | 27.52 | 7,802,558 | -0.68(-2.43%) |
Jan 05, 2016 | 27.88 | 28.23 | 27.56 | 28.20 | 4,963,772 | +0.31(+1.12%) |
Jan 04, 2016 | 28.10 | 28.13 | 27.55 | 27.89 | 5,191,905 | -0.65(-2.29%) |
Dec 31, 2015 | 28.52 | 28.55 | 28.55 | 28.55 | 3,428,186 | -0.16(-0.54%) |
Dec 30, 2015 | 28.80 | 28.93 | 28.62 | 28.70 | 3,058,593 | -0.16(-0.57%) |
Dec 29, 2015 | 28.48 | 28.91 | 28.46 | 28.87 | 3,462,231 | +0.46(+1.62%) |
Dec 28, 2015 | 28.53 | 28.59 | 28.09 | 28.41 | 3,002,367 | -0.12(-0.41%) |
Dec 24, 2015 | 28.55 | 28.52 | 28.52 | 28.52 | 1,607,384 | -0.02(-0.08%) |
Dec 23, 2015 | 28.52 | 28.93 | 28.28 | 28.55 | 6,327,366 | +0.21(+0.74%) |
Dec 22, 2015 | 27.61 | 28.48 | 27.57 | 28.34 | 7,280,205 | +0.86(+3.12%) |
Dec 21, 2015 | 27.42 | 27.82 | 27.28 | 27.48 | 5,894,843 | +0.24(+0.89%) |
Dec 18, 2015 | 26.55 | 27.34 | 26.41 | 27.24 | 15,898,750 | +0.55(+2.07%) |
Dec 17, 2015 | 27.50 | 27.59 | 26.67 | 26.69 | 6,260,329 | -0.86(-3.14%) |
Dec 16, 2015 | 27.18 | 27.60 | 26.88 | 27.55 | 6,799,342 | +0.42(+1.55%) |
Dec 15, 2015 | 26.80 | 27.32 | 26.77 | 27.13 | 6,193,092 | +0.53(+1.99%) |
Dec 14, 2015 | 26.61 | 26.86 | 26.34 | 26.60 | 5,797,659 | -0.03(-0.12%) |
Dec 11, 2015 | 27.31 | 26.97 | 26.55 | 26.63 | 6,186,183 | -0.68(-2.48%) |
Dec 10, 2015 | 27.56 | 27.78 | 27.27 | 27.31 | 6,942,584 | -0.25(-0.90%) |
Dec 09, 2015 | 27.25 | 28.03 | 27.24 | 27.56 | 6,489,584 | +0.11(+0.40%) |
Dec 08, 2015 | 27.36 | 27.71 | 27.15 | 27.45 | 6,068,307 | -0.11(-0.40%) |
Dec 07, 2015 | 27.99 | 28.03 | 27.41 | 27.56 | 5,517,641 | -0.44(-1.56%) |
Dec 04, 2015 | 27.76 | 28.13 | 27.71 | 27.99 | 6,343,315 | +0.28(+1.01%) |
Dec 03, 2015 | 28.39 | 28.59 | 27.57 | 27.71 | 11,608,292 | -0.71(-2.49%) |
Dec 02, 2015 | 28.49 | 28.70 | 28.37 | 28.42 | 8,040,724 | -0.14(-0.49%) |