Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.13 | 29.54 | 28.88 | 28.97 | 1,125,899 | -0.12(-0.43%) |
Feb 26, 2016 | 29.55 | 29.55 | 29.08 | 29.09 | 883,199 | -0.45(-1.51%) |
Feb 25, 2016 | 28.85 | 29.65 | 28.85 | 29.54 | 1,660,236 | +0.83(+2.91%) |
Feb 24, 2016 | 28.81 | 28.92 | 28.34 | 28.70 | 1,990,609 | -0.24(-0.84%) |
Feb 23, 2016 | 28.69 | 29.08 | 28.65 | 28.95 | 644,504 | +0.17(+0.59%) |
Feb 22, 2016 | 28.57 | 28.85 | 28.44 | 28.78 | 1,362,724 | +0.36(+1.26%) |
Feb 19, 2016 | 28.09 | 28.49 | 27.87 | 28.42 | 1,140,762 | +0.27(+0.95%) |
Feb 18, 2016 | 28.09 | 28.27 | 27.78 | 28.15 | 1,001,750 | +0.17(+0.61%) |
Feb 17, 2016 | 27.86 | 28.14 | 27.70 | 27.98 | 1,387,897 | +0.14(+0.52%) |
Feb 16, 2016 | 27.45 | 27.85 | 27.28 | 27.84 | 866,819 | +0.57(+2.10%) |
Feb 12, 2016 | 27.31 | 27.26 | 27.26 | 27.26 | 916,928 | +0.14(+0.50%) |
Feb 11, 2016 | 26.86 | 27.23 | 26.62 | 27.13 | 718,621 | -0.10(-0.36%) |
Feb 10, 2016 | 26.74 | 27.70 | 26.65 | 27.23 | 1,053,441 | +0.62(+2.33%) |
Feb 09, 2016 | 26.43 | 26.75 | 26.27 | 26.61 | 1,330,590 | +0.03(+0.12%) |
Feb 08, 2016 | 27.16 | 27.16 | 26.15 | 26.57 | 1,196,127 | -0.76(-2.78%) |
Feb 05, 2016 | 27.62 | 27.78 | 27.26 | 27.33 | 818,023 | -0.33(-1.19%) |
Feb 04, 2016 | 27.89 | 28.00 | 27.42 | 27.66 | 1,101,290 | -0.33(-1.17%) |
Feb 03, 2016 | 27.85 | 28.18 | 27.60 | 27.99 | 1,262,096 | +0.30(+1.09%) |
Feb 02, 2016 | 27.86 | 27.97 | 27.46 | 27.69 | 1,173,501 | -0.15(-0.53%) |
Feb 01, 2016 | 27.12 | 28.07 | 26.84 | 27.84 | 1,163,218 | +0.62(+2.28%) |
Jan 29, 2016 | 26.55 | 27.23 | 26.33 | 27.22 | 1,423,688 | +0.88(+3.32%) |
Jan 28, 2016 | 26.76 | 26.88 | 26.15 | 26.34 | 1,348,372 | -0.37(-1.39%) |
Jan 27, 2016 | 26.93 | 27.02 | 25.69 | 26.71 | 1,620,130 | -0.48(-1.78%) |
Jan 26, 2016 | 27.45 | 27.64 | 26.95 | 27.20 | 2,456,996 | -0.58(-2.08%) |
Jan 25, 2016 | 27.65 | 28.14 | 27.59 | 27.78 | 1,151,581 | +0.11(+0.40%) |
Jan 22, 2016 | 27.07 | 27.71 | 26.90 | 27.66 | 1,010,905 | +0.87(+3.25%) |
Jan 21, 2016 | 27.19 | 27.42 | 26.76 | 26.79 | 835,647 | -0.26(-0.95%) |
Jan 20, 2016 | 27.12 | 27.37 | 26.46 | 27.05 | 2,680,575 | -0.24(-0.86%) |
Jan 19, 2016 | 27.00 | 27.41 | 26.81 | 27.28 | 1,524,073 | +0.50(+1.85%) |
Jan 15, 2016 | 26.41 | 26.79 | 26.79 | 26.79 | 1,737,950 | +0.03(+0.11%) |
Jan 14, 2016 | 26.96 | 27.12 | 26.68 | 26.76 | 963,489 | -0.20(-0.74%) |
Jan 13, 2016 | 27.21 | 27.48 | 26.90 | 26.96 | 1,101,835 | -0.18(-0.67%) |
Jan 12, 2016 | 27.42 | 27.42 | 26.94 | 27.14 | 852,428 | -0.09(-0.32%) |
Jan 11, 2016 | 26.85 | 27.39 | 26.82 | 27.23 | 769,072 | +0.43(+1.62%) |
Jan 08, 2016 | 27.09 | 27.28 | 26.76 | 26.79 | 523,586 | -0.28(-1.05%) |
Jan 07, 2016 | 27.13 | 27.38 | 27.05 | 27.08 | 821,036 | -0.37(-1.34%) |
Jan 06, 2016 | 27.37 | 27.66 | 27.18 | 27.45 | 846,468 | +0.02(+0.09%) |
Jan 05, 2016 | 27.02 | 27.54 | 26.96 | 27.42 | 1,015,025 | +0.48(+1.79%) |
Jan 04, 2016 | 27.40 | 27.40 | 26.74 | 26.94 | 1,121,062 | -0.59(-2.15%) |
Dec 31, 2015 | 27.57 | 27.53 | 27.53 | 27.53 | 2,063,695 | -0.02(-0.09%) |
Dec 30, 2015 | 27.54 | 27.60 | 27.45 | 27.55 | 871,295 | -0.03(-0.12%) |
Dec 29, 2015 | 27.44 | 27.62 | 27.37 | 27.59 | 972,961 | +0.28(+1.01%) |
Dec 28, 2015 | 27.02 | 27.39 | 26.98 | 27.31 | 911,339 | +0.21(+0.76%) |
Dec 24, 2015 | 27.14 | 27.10 | 27.10 | 27.10 | 426,253 | +0.06(+0.21%) |
Dec 23, 2015 | 26.87 | 27.09 | 26.85 | 27.05 | 640,283 | +0.22(+0.81%) |
Dec 22, 2015 | 26.90 | 27.12 | 26.80 | 26.83 | 819,721 | -0.07(-0.24%) |
Dec 21, 2015 | 26.80 | 27.09 | 26.72 | 26.89 | 786,696 | +0.10(+0.37%) |
Dec 18, 2015 | 27.03 | 27.04 | 26.73 | 26.80 | 2,243,922 | -0.17(-0.62%) |
Dec 17, 2015 | 26.82 | 27.07 | 26.56 | 26.96 | 1,756,567 | +0.31(+1.17%) |
Dec 16, 2015 | 26.25 | 26.75 | 26.18 | 26.65 | 1,058,186 | +0.54(+2.08%) |
Dec 15, 2015 | 25.90 | 26.22 | 25.74 | 26.11 | 1,300,864 | +0.32(+1.24%) |
Dec 14, 2015 | 25.40 | 25.83 | 25.40 | 25.79 | 835,635 | +0.25(+0.98%) |
Dec 11, 2015 | 25.26 | 25.62 | 25.20 | 25.54 | 858,145 | +0.13(+0.50%) |
Dec 10, 2015 | 25.40 | 25.59 | 25.29 | 25.41 | 926,912 | +0.02(+0.08%) |
Dec 09, 2015 | 25.48 | 25.58 | 25.24 | 25.39 | 542,373 | -0.16(-0.63%) |
Dec 08, 2015 | 25.52 | 25.64 | 25.40 | 25.55 | 675,674 | -0.02(-0.06%) |
Dec 07, 2015 | 25.78 | 25.91 | 25.42 | 25.57 | 859,044 | -0.27(-1.05%) |
Dec 04, 2015 | 25.31 | 26.01 | 25.26 | 25.84 | 1,179,860 | +0.48(+1.91%) |
Dec 03, 2015 | 25.66 | 25.69 | 25.31 | 25.35 | 1,952,528 | -0.37(-1.42%) |
Dec 02, 2015 | 26.07 | 26.12 | 25.68 | 25.72 | 1,257,784 | -0.41(-1.59%) |