Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.06 | 27.33 | 26.93 | 27.06 | 1,278,627 | -0.41(-1.49%) |
Feb 26, 2016 | 27.61 | 27.70 | 27.37 | 27.47 | 1,271,410 | -0.10(-0.37%) |
Feb 25, 2016 | 26.93 | 27.93 | 26.90 | 27.57 | 5,717,644 | +0.86(+3.23%) |
Feb 24, 2016 | 25.81 | 26.72 | 25.75 | 26.71 | 4,527,581 | +0.29(+1.11%) |
Feb 23, 2016 | 26.61 | 26.72 | 26.41 | 26.41 | 2,199,479 | -0.35(-1.30%) |
Feb 22, 2016 | 26.87 | 26.98 | 26.72 | 26.76 | 1,899,900 | +0.06(+0.23%) |
Feb 19, 2016 | 26.58 | 26.76 | 26.48 | 26.70 | 2,938,821 | -0.12(-0.43%) |
Feb 18, 2016 | 27.02 | 27.09 | 26.80 | 26.82 | 2,481,924 | -0.09(-0.33%) |
Feb 17, 2016 | 26.82 | 27.05 | 26.76 | 26.91 | 3,709,759 | +0.36(+1.34%) |
Feb 16, 2016 | 26.54 | 26.69 | 26.37 | 26.55 | 3,428,796 | -0.12(-0.44%) |
Feb 12, 2016 | 26.26 | 26.67 | 26.67 | 26.67 | 3,797,797 | +0.42(+1.59%) |
Feb 11, 2016 | 26.40 | 26.43 | 26.09 | 26.25 | 5,236,588 | -0.08(-0.31%) |
Feb 10, 2016 | 26.29 | 26.61 | 26.21 | 26.33 | 3,412,353 | -0.26(-0.98%) |
Feb 09, 2016 | 26.26 | 26.71 | 26.22 | 26.59 | 3,886,279 | -0.23(-0.87%) |
Feb 08, 2016 | 26.74 | 27.06 | 26.62 | 26.82 | 1,822,676 | -0.42(-1.53%) |
Feb 05, 2016 | 27.45 | 27.47 | 27.17 | 27.24 | 1,509,920 | -0.53(-1.90%) |
Feb 04, 2016 | 27.65 | 27.97 | 27.52 | 27.77 | 1,959,113 | -0.30(-1.07%) |
Feb 03, 2016 | 27.73 | 28.15 | 27.45 | 28.07 | 2,828,094 | +0.14(+0.51%) |
Feb 02, 2016 | 28.17 | 28.17 | 27.82 | 27.93 | 2,720,918 | -0.56(-1.97%) |
Feb 01, 2016 | 28.36 | 28.65 | 28.29 | 28.49 | 4,008,268 | +0.00(+0.00%) |
Jan 29, 2016 | 27.93 | 28.49 | 27.92 | 28.49 | 1,688,800 | +0.51(+1.83%) |
Jan 28, 2016 | 28.30 | 28.31 | 27.75 | 27.97 | 1,873,343 | -0.47(-1.66%) |
Jan 27, 2016 | 28.77 | 28.80 | 28.18 | 28.45 | 4,006,575 | -0.12(-0.41%) |
Jan 26, 2016 | 28.38 | 28.61 | 28.25 | 28.56 | 2,101,935 | +0.45(+1.61%) |
Jan 25, 2016 | 28.15 | 28.45 | 28.06 | 28.11 | 2,195,496 | -0.24(-0.84%) |
Jan 22, 2016 | 28.23 | 28.37 | 28.09 | 28.35 | 1,852,561 | +0.75(+2.73%) |
Jan 21, 2016 | 27.59 | 27.78 | 27.29 | 27.60 | 2,484,881 | +0.01(+0.02%) |
Jan 20, 2016 | 27.29 | 27.78 | 26.92 | 27.59 | 3,378,573 | -0.03(-0.10%) |
Jan 19, 2016 | 27.86 | 27.96 | 27.43 | 27.62 | 6,060,242 | +1.20(+4.56%) |
Jan 15, 2016 | 26.85 | 26.41 | 26.41 | 26.41 | 3,391,736 | -0.98(-3.57%) |
Jan 14, 2016 | 27.12 | 27.57 | 27.01 | 27.39 | 2,646,453 | +0.29(+1.06%) |
Jan 13, 2016 | 27.83 | 27.87 | 27.00 | 27.11 | 3,013,235 | -0.60(-2.15%) |
Jan 12, 2016 | 27.77 | 27.86 | 27.41 | 27.70 | 2,439,387 | +0.34(+1.23%) |
Jan 11, 2016 | 27.89 | 27.90 | 27.21 | 27.37 | 4,335,238 | -0.27(-0.99%) |
Jan 08, 2016 | 28.27 | 28.32 | 27.58 | 27.64 | 3,571,615 | -0.60(-2.11%) |
Jan 07, 2016 | 28.32 | 28.66 | 28.16 | 28.23 | 3,817,163 | -0.36(-1.24%) |
Jan 06, 2016 | 28.31 | 28.66 | 28.29 | 28.59 | 5,072,204 | -0.31(-1.09%) |
Jan 05, 2016 | 28.78 | 28.96 | 28.71 | 28.90 | 1,565,095 | +0.03(+0.12%) |
Jan 04, 2016 | 28.93 | 28.95 | 28.41 | 28.87 | 2,429,161 | -0.31(-1.06%) |
Dec 31, 2015 | 29.32 | 29.18 | 29.18 | 29.18 | 1,375,024 | -0.52(-1.75%) |
Dec 30, 2015 | 29.84 | 29.88 | 29.63 | 29.70 | 1,047,997 | -0.27(-0.89%) |
Dec 29, 2015 | 29.84 | 30.05 | 29.78 | 29.96 | 2,284,613 | +0.49(+1.67%) |
Dec 28, 2015 | 29.53 | 29.60 | 29.38 | 29.47 | 1,476,259 | -0.05(-0.16%) |
Dec 24, 2015 | 29.63 | 29.52 | 29.52 | 29.52 | 745,176 | -0.43(-1.44%) |
Dec 23, 2015 | 29.59 | 29.95 | 29.58 | 29.95 | 2,203,121 | +0.67(+2.29%) |
Dec 22, 2015 | 29.18 | 29.35 | 29.03 | 29.28 | 1,577,543 | +0.20(+0.68%) |
Dec 21, 2015 | 29.58 | 29.61 | 29.01 | 29.08 | 2,248,036 | -0.09(-0.30%) |
Dec 18, 2015 | 29.15 | 29.28 | 29.04 | 29.17 | 2,348,263 | -0.21(-0.70%) |
Dec 17, 2015 | 29.66 | 29.66 | 29.25 | 29.38 | 1,624,664 | -0.47(-1.58%) |
Dec 16, 2015 | 29.64 | 29.93 | 29.42 | 29.85 | 2,361,283 | +0.47(+1.61%) |
Dec 15, 2015 | 29.37 | 29.53 | 29.27 | 29.38 | 3,502,304 | +0.98(+3.44%) |
Dec 14, 2015 | 28.74 | 28.77 | 28.14 | 28.40 | 2,628,953 | -0.23(-0.81%) |
Dec 11, 2015 | 28.73 | 28.81 | 28.53 | 28.63 | 2,340,304 | +0.00(+0.00%) |
Dec 10, 2015 | 28.70 | 28.93 | 28.60 | 28.63 | 1,929,167 | -0.27(-0.92%) |
Dec 09, 2015 | 29.02 | 29.23 | 28.73 | 28.90 | 1,837,922 | -0.36(-1.24%) |
Dec 08, 2015 | 29.23 | 29.39 | 29.12 | 29.26 | 1,843,300 | -0.40(-1.36%) |
Dec 07, 2015 | 30.00 | 30.03 | 29.60 | 29.66 | 1,340,374 | +0.01(+0.02%) |
Dec 04, 2015 | 29.16 | 29.70 | 29.15 | 29.66 | 1,715,880 | +0.16(+0.53%) |
Dec 03, 2015 | 30.01 | 30.02 | 29.42 | 29.50 | 1,792,052 | -0.51(-1.71%) |
Dec 02, 2015 | 30.25 | 30.37 | 29.87 | 30.01 | 1,955,371 | -0.12(-0.41%) |