Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.95 | 27.26 | 26.84 | 26.90 | 2,417,769 | -0.08(-0.31%) |
Feb 26, 2016 | 27.50 | 27.51 | 26.91 | 26.98 | 2,717,334 | -0.37(-1.34%) |
Feb 25, 2016 | 27.17 | 27.36 | 26.87 | 27.35 | 1,650,923 | +0.25(+0.92%) |
Feb 24, 2016 | 26.55 | 27.15 | 26.47 | 27.10 | 2,429,293 | +0.26(+0.96%) |
Feb 23, 2016 | 27.00 | 27.11 | 26.71 | 26.84 | 3,877,294 | -0.28(-1.02%) |
Feb 22, 2016 | 27.76 | 27.78 | 27.01 | 27.12 | 4,535,365 | -0.44(-1.60%) |
Feb 19, 2016 | 26.91 | 27.69 | 26.56 | 27.56 | 8,146,320 | +0.77(+2.88%) |
Feb 18, 2016 | 26.41 | 26.83 | 26.38 | 26.79 | 3,966,887 | +0.33(+1.25%) |
Feb 17, 2016 | 26.26 | 26.57 | 26.12 | 26.46 | 3,092,858 | +0.41(+1.59%) |
Feb 16, 2016 | 25.47 | 26.05 | 25.26 | 26.05 | 4,689,487 | +0.84(+3.32%) |
Feb 12, 2016 | 24.88 | 25.21 | 25.21 | 25.21 | 3,591,657 | +0.50(+2.03%) |
Feb 11, 2016 | 24.73 | 24.99 | 24.44 | 24.71 | 4,254,396 | -0.51(-2.02%) |
Feb 10, 2016 | 25.30 | 25.76 | 25.18 | 25.22 | 3,152,405 | +0.13(+0.51%) |
Feb 09, 2016 | 24.66 | 25.37 | 24.57 | 25.09 | 4,535,136 | +0.11(+0.44%) |
Feb 08, 2016 | 25.48 | 25.89 | 24.49 | 24.98 | 5,140,032 | -0.79(-3.07%) |
Feb 05, 2016 | 25.49 | 25.77 | 25.03 | 25.77 | 8,800,526 | +0.15(+0.60%) |
Feb 04, 2016 | 25.28 | 25.85 | 25.25 | 25.62 | 3,548,157 | +0.25(+1.00%) |
Feb 03, 2016 | 25.36 | 25.47 | 24.76 | 25.36 | 3,822,123 | +0.22(+0.87%) |
Feb 02, 2016 | 25.66 | 25.66 | 24.94 | 25.15 | 4,167,472 | -0.76(-2.92%) |
Feb 01, 2016 | 25.89 | 26.05 | 25.68 | 25.90 | 3,591,809 | -0.25(-0.94%) |
Jan 29, 2016 | 25.79 | 26.34 | 25.68 | 26.15 | 6,061,476 | +0.49(+1.90%) |
Jan 28, 2016 | 25.35 | 25.67 | 25.07 | 25.66 | 4,193,207 | +0.42(+1.68%) |
Jan 27, 2016 | 25.01 | 25.62 | 24.72 | 25.24 | 7,461,175 | +0.80(+3.28%) |
Jan 26, 2016 | 23.84 | 24.62 | 23.84 | 24.44 | 4,625,317 | +0.55(+2.29%) |
Jan 25, 2016 | 24.16 | 24.27 | 23.80 | 23.89 | 4,518,081 | -0.44(-1.80%) |
Jan 22, 2016 | 24.41 | 24.43 | 24.06 | 24.33 | 2,917,616 | +0.51(+2.14%) |
Jan 21, 2016 | 23.63 | 24.05 | 23.30 | 23.82 | 3,488,578 | +0.31(+1.32%) |
Jan 20, 2016 | 23.33 | 23.66 | 22.92 | 23.51 | 3,582,117 | -0.25(-1.03%) |
Jan 19, 2016 | 24.36 | 24.47 | 23.46 | 23.75 | 4,619,446 | -0.39(-1.62%) |
Jan 15, 2016 | 23.85 | 24.14 | 24.14 | 24.14 | 4,187,428 | -0.48(-1.96%) |
Jan 14, 2016 | 24.16 | 24.77 | 23.91 | 24.63 | 3,154,534 | +0.65(+2.69%) |
Jan 13, 2016 | 24.52 | 24.66 | 23.84 | 23.98 | 4,199,029 | -0.38(-1.57%) |
Jan 12, 2016 | 24.37 | 24.64 | 24.04 | 24.36 | 3,975,862 | +0.52(+2.18%) |
Jan 11, 2016 | 24.10 | 24.26 | 23.55 | 23.84 | 3,777,705 | -0.14(-0.57%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.95 | 23.98 | 3,516,421 | -0.03(-0.11%) |
Jan 07, 2016 | 24.35 | 24.57 | 24.00 | 24.01 | 4,019,436 | -0.81(-3.26%) |
Jan 06, 2016 | 24.90 | 25.11 | 24.70 | 24.82 | 3,198,898 | -0.56(-2.19%) |
Jan 05, 2016 | 25.63 | 25.73 | 25.19 | 25.37 | 3,407,768 | -0.25(-0.99%) |
Jan 04, 2016 | 25.56 | 25.66 | 25.27 | 25.63 | 2,928,477 | -0.36(-1.40%) |
Dec 31, 2015 | 26.36 | 25.99 | 25.99 | 25.99 | 2,147,940 | -0.50(-1.89%) |
Dec 30, 2015 | 26.63 | 26.80 | 26.48 | 26.49 | 1,447,564 | -0.22(-0.82%) |
Dec 29, 2015 | 26.44 | 26.81 | 26.37 | 26.71 | 2,126,591 | +0.37(+1.42%) |
Dec 28, 2015 | 26.32 | 26.36 | 26.04 | 26.34 | 1,407,972 | -0.03(-0.10%) |
Dec 24, 2015 | 26.55 | 26.37 | 26.37 | 26.37 | 795,972 | -0.19(-0.72%) |
Dec 23, 2015 | 26.22 | 26.59 | 26.13 | 26.56 | 2,907,076 | +0.47(+1.81%) |
Dec 22, 2015 | 25.61 | 26.09 | 25.60 | 26.08 | 2,487,322 | +0.51(+2.01%) |
Dec 21, 2015 | 25.82 | 25.94 | 25.40 | 25.57 | 3,400,357 | -0.11(-0.44%) |
Dec 18, 2015 | 25.96 | 25.96 | 25.66 | 25.68 | 7,023,589 | -0.25(-0.98%) |
Dec 17, 2015 | 26.08 | 26.11 | 25.62 | 25.94 | 3,944,809 | -0.09(-0.35%) |
Dec 16, 2015 | 25.96 | 26.05 | 25.63 | 26.03 | 3,676,223 | +0.43(+1.67%) |
Dec 15, 2015 | 25.45 | 25.79 | 25.34 | 25.60 | 3,516,735 | +0.35(+1.41%) |
Dec 14, 2015 | 25.22 | 25.27 | 24.72 | 25.25 | 4,220,543 | +0.54(+2.17%) |
Dec 11, 2015 | 24.87 | 25.14 | 24.65 | 24.71 | 2,154,218 | -0.49(-1.95%) |
Dec 10, 2015 | 25.07 | 25.37 | 25.03 | 25.20 | 2,412,761 | +0.11(+0.44%) |
Dec 09, 2015 | 25.36 | 25.64 | 24.95 | 25.09 | 3,054,799 | -0.34(-1.32%) |
Dec 08, 2015 | 25.71 | 25.84 | 25.41 | 25.43 | 3,963,250 | -0.45(-1.76%) |
Dec 07, 2015 | 26.35 | 26.42 | 25.66 | 25.88 | 4,311,297 | -0.51(-1.93%) |
Dec 04, 2015 | 25.75 | 26.54 | 25.73 | 26.39 | 4,639,123 | +0.66(+2.55%) |
Dec 03, 2015 | 25.54 | 26.09 | 25.47 | 25.74 | 10,380,349 | +0.22(+0.86%) |
Dec 02, 2015 | 25.63 | 25.78 | 25.46 | 25.52 | 2,095,404 | -0.14(-0.53%) |