Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.20 | 28.49 | 28.16 | 28.30 | 1,074,011 | +0.09(+0.33%) |
Feb 26, 2016 | 28.36 | 28.36 | 28.09 | 28.21 | 788,148 | -0.11(-0.38%) |
Feb 25, 2016 | 28.04 | 28.41 | 27.95 | 28.32 | 573,350 | +0.30(+1.07%) |
Feb 24, 2016 | 27.42 | 28.05 | 27.41 | 28.02 | 719,344 | +0.37(+1.33%) |
Feb 23, 2016 | 27.73 | 27.93 | 27.61 | 27.65 | 657,335 | -0.19(-0.69%) |
Feb 22, 2016 | 27.89 | 28.04 | 27.83 | 27.84 | 831,562 | +0.11(+0.39%) |
Feb 19, 2016 | 27.83 | 27.99 | 27.47 | 27.73 | 1,063,300 | -0.34(-1.23%) |
Feb 18, 2016 | 27.74 | 28.21 | 27.62 | 28.08 | 1,143,094 | +0.31(+1.13%) |
Feb 17, 2016 | 27.76 | 27.94 | 27.54 | 27.76 | 1,188,443 | +0.07(+0.25%) |
Feb 16, 2016 | 27.76 | 27.81 | 27.27 | 27.70 | 863,058 | +0.50(+1.83%) |
Feb 12, 2016 | 27.17 | 27.20 | 27.20 | 27.20 | 1,311,453 | +0.05(+0.20%) |
Feb 11, 2016 | 27.26 | 27.52 | 26.95 | 27.14 | 1,058,868 | -0.34(-1.23%) |
Feb 10, 2016 | 27.62 | 27.73 | 27.28 | 27.48 | 1,120,709 | -0.11(-0.39%) |
Feb 09, 2016 | 27.27 | 27.72 | 27.27 | 27.59 | 1,231,897 | +0.15(+0.53%) |
Feb 08, 2016 | 27.37 | 27.74 | 27.27 | 27.44 | 1,592,684 | -0.06(-0.22%) |
Feb 05, 2016 | 26.84 | 27.79 | 26.75 | 27.50 | 1,709,058 | +0.52(+1.93%) |
Feb 04, 2016 | 27.07 | 27.32 | 26.91 | 26.98 | 1,353,050 | -0.08(-0.28%) |
Feb 03, 2016 | 26.41 | 27.31 | 26.36 | 27.06 | 1,826,323 | +0.83(+3.18%) |
Feb 02, 2016 | 25.82 | 26.28 | 25.52 | 26.23 | 1,190,709 | +0.11(+0.41%) |
Feb 01, 2016 | 26.00 | 26.26 | 25.90 | 26.12 | 1,392,133 | +0.08(+0.32%) |
Jan 29, 2016 | 25.57 | 26.03 | 25.55 | 26.03 | 1,715,456 | +0.67(+2.66%) |
Jan 28, 2016 | 25.23 | 25.48 | 25.07 | 25.36 | 732,453 | +0.40(+1.60%) |
Jan 27, 2016 | 25.06 | 25.18 | 24.75 | 24.96 | 979,074 | -0.11(-0.46%) |
Jan 26, 2016 | 24.88 | 25.22 | 24.84 | 25.08 | 1,426,239 | +0.35(+1.42%) |
Jan 25, 2016 | 25.24 | 25.26 | 24.59 | 24.72 | 1,295,847 | -0.61(-2.42%) |
Jan 22, 2016 | 24.78 | 25.36 | 24.72 | 25.34 | 1,212,811 | +0.79(+3.21%) |
Jan 21, 2016 | 24.53 | 24.85 | 24.37 | 24.55 | 1,271,837 | +0.04(+0.16%) |
Jan 20, 2016 | 25.15 | 25.38 | 24.19 | 24.51 | 1,640,862 | -0.87(-3.41%) |
Jan 19, 2016 | 25.66 | 25.77 | 25.20 | 25.38 | 1,064,212 | -0.11(-0.42%) |
Jan 15, 2016 | 25.32 | 25.48 | 25.48 | 25.48 | 1,618,878 | -0.58(-2.23%) |
Jan 14, 2016 | 25.19 | 26.24 | 25.19 | 26.06 | 1,574,390 | +0.88(+3.50%) |
Jan 13, 2016 | 25.51 | 25.64 | 25.11 | 25.18 | 1,121,751 | -0.29(-1.14%) |
Jan 12, 2016 | 25.89 | 25.93 | 25.19 | 25.48 | 1,510,654 | -0.26(-1.01%) |
Jan 11, 2016 | 25.60 | 25.85 | 25.41 | 25.74 | 1,286,799 | +0.14(+0.54%) |
Jan 08, 2016 | 25.40 | 25.79 | 25.31 | 25.60 | 1,575,968 | +0.14(+0.54%) |
Jan 07, 2016 | 25.58 | 25.85 | 25.36 | 25.46 | 867,562 | -0.60(-2.29%) |
Jan 06, 2016 | 25.87 | 26.17 | 25.77 | 26.06 | 724,809 | -0.05(-0.21%) |
Jan 05, 2016 | 25.92 | 26.20 | 25.48 | 26.11 | 1,487,234 | +0.19(+0.74%) |
Jan 04, 2016 | 25.93 | 26.32 | 25.72 | 25.92 | 1,529,434 | +0.07(+0.27%) |
Dec 31, 2015 | 26.22 | 25.85 | 25.85 | 25.85 | 987,051 | -0.38(-1.46%) |
Dec 30, 2015 | 26.30 | 26.46 | 26.13 | 26.23 | 531,365 | -0.13(-0.49%) |
Dec 29, 2015 | 26.23 | 26.49 | 26.23 | 26.36 | 774,095 | +0.28(+1.06%) |
Dec 28, 2015 | 26.01 | 26.16 | 25.80 | 26.09 | 748,417 | -0.03(-0.12%) |
Dec 24, 2015 | 26.01 | 26.12 | 26.12 | 26.12 | 430,186 | +0.11(+0.44%) |
Dec 23, 2015 | 25.57 | 26.08 | 25.52 | 26.00 | 820,644 | +0.62(+2.44%) |
Dec 22, 2015 | 24.98 | 25.49 | 24.93 | 25.38 | 1,004,997 | +0.47(+1.87%) |
Dec 21, 2015 | 24.93 | 25.10 | 24.71 | 24.92 | 1,320,527 | +0.05(+0.22%) |
Dec 18, 2015 | 25.00 | 25.23 | 24.83 | 24.86 | 4,967,839 | -0.25(-1.01%) |
Dec 17, 2015 | 25.28 | 25.50 | 25.12 | 25.12 | 1,383,638 | -0.15(-0.61%) |
Dec 16, 2015 | 24.92 | 25.31 | 24.92 | 25.27 | 1,504,569 | +0.50(+2.01%) |
Dec 15, 2015 | 24.35 | 24.94 | 24.27 | 24.77 | 1,515,741 | +0.52(+2.15%) |
Dec 14, 2015 | 24.50 | 24.58 | 24.12 | 24.25 | 1,522,549 | -0.24(-0.97%) |
Dec 11, 2015 | 24.48 | 24.80 | 24.31 | 24.49 | 3,892,103 | -0.19(-0.75%) |
Dec 10, 2015 | 25.11 | 25.18 | 24.52 | 24.67 | 3,192,660 | -0.46(-1.85%) |
Dec 09, 2015 | 25.15 | 25.55 | 25.02 | 25.14 | 1,837,371 | +0.04(+0.15%) |
Dec 08, 2015 | 25.16 | 25.24 | 24.94 | 25.10 | 3,968,273 | -0.18(-0.72%) |
Dec 07, 2015 | 25.30 | 25.37 | 25.05 | 25.28 | 2,086,282 | -0.19(-0.75%) |
Dec 04, 2015 | 25.29 | 25.49 | 25.22 | 25.47 | 1,995,587 | +0.17(+0.69%) |
Dec 03, 2015 | 25.78 | 25.81 | 25.22 | 25.30 | 1,395,831 | -0.48(-1.86%) |
Dec 02, 2015 | 26.38 | 26.38 | 25.69 | 25.78 | 1,659,827 | -0.59(-2.25%) |