Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.74 | 27.91 | 27.49 | 27.52 | 3,640,212 | -0.24(-0.87%) |
Feb 26, 2016 | 27.95 | 28.14 | 27.31 | 27.76 | 3,465,617 | +0.07(+0.25%) |
Feb 25, 2016 | 27.53 | 27.69 | 27.10 | 27.69 | 3,603,357 | +0.35(+1.27%) |
Feb 24, 2016 | 27.18 | 27.41 | 26.39 | 27.34 | 4,307,172 | -0.18(-0.64%) |
Feb 23, 2016 | 27.71 | 27.93 | 27.36 | 27.52 | 4,008,763 | -0.40(-1.42%) |
Feb 22, 2016 | 27.54 | 27.95 | 27.54 | 27.91 | 3,087,767 | +0.72(+2.63%) |
Feb 19, 2016 | 27.29 | 27.35 | 26.89 | 27.20 | 3,742,492 | -0.20(-0.74%) |
Feb 18, 2016 | 27.73 | 27.97 | 27.09 | 27.40 | 4,579,222 | -0.41(-1.48%) |
Feb 17, 2016 | 27.63 | 28.43 | 27.32 | 27.81 | 5,139,469 | +0.37(+1.34%) |
Feb 16, 2016 | 27.01 | 27.45 | 26.71 | 27.44 | 3,656,560 | +0.73(+2.72%) |
Feb 12, 2016 | 26.09 | 26.71 | 26.71 | 26.71 | 4,009,212 | +0.91(+3.54%) |
Feb 11, 2016 | 25.58 | 26.23 | 25.39 | 25.80 | 3,419,442 | -0.24(-0.90%) |
Feb 10, 2016 | 26.59 | 26.89 | 25.94 | 26.04 | 4,779,110 | -0.51(-1.91%) |
Feb 09, 2016 | 26.21 | 26.91 | 26.21 | 26.54 | 5,091,454 | -0.03(-0.10%) |
Feb 08, 2016 | 26.46 | 26.80 | 26.15 | 26.57 | 5,765,977 | -0.12(-0.44%) |
Feb 05, 2016 | 26.63 | 27.36 | 26.42 | 26.69 | 5,339,471 | +0.06(+0.22%) |
Feb 04, 2016 | 25.52 | 26.74 | 25.46 | 26.63 | 6,614,733 | +1.18(+4.62%) |
Feb 03, 2016 | 25.44 | 25.61 | 24.46 | 25.45 | 6,306,685 | +0.14(+0.55%) |
Feb 02, 2016 | 25.48 | 25.60 | 25.18 | 25.31 | 4,596,320 | -0.54(-2.08%) |
Feb 01, 2016 | 25.81 | 26.03 | 25.22 | 25.85 | 7,128,313 | -0.28(-1.08%) |
Jan 29, 2016 | 24.09 | 26.40 | 23.97 | 26.13 | 11,166,497 | +0.91(+3.61%) |
Jan 28, 2016 | 25.40 | 25.55 | 24.50 | 25.22 | 5,904,829 | +0.24(+0.96%) |
Jan 27, 2016 | 25.38 | 25.56 | 24.81 | 24.98 | 4,471,660 | -0.34(-1.35%) |
Jan 26, 2016 | 24.56 | 25.34 | 24.54 | 25.32 | 4,430,181 | +0.98(+4.03%) |
Jan 25, 2016 | 24.72 | 24.72 | 24.29 | 24.34 | 4,117,955 | -0.44(-1.76%) |
Jan 22, 2016 | 24.86 | 25.31 | 24.59 | 24.78 | 5,276,838 | +0.38(+1.57%) |
Jan 21, 2016 | 24.25 | 24.72 | 23.94 | 24.40 | 5,624,278 | +0.26(+1.06%) |
Jan 20, 2016 | 23.58 | 24.43 | 23.15 | 24.14 | 7,641,323 | +0.16(+0.67%) |
Jan 19, 2016 | 24.37 | 24.41 | 23.59 | 23.98 | 4,485,885 | -0.15(-0.62%) |
Jan 15, 2016 | 24.09 | 24.13 | 24.13 | 24.13 | 6,065,014 | -0.21(-0.87%) |
Jan 14, 2016 | 23.80 | 24.51 | 23.32 | 24.34 | 5,889,371 | +0.75(+3.18%) |
Jan 13, 2016 | 24.11 | 24.32 | 23.50 | 23.59 | 4,980,234 | -0.47(-1.97%) |
Jan 12, 2016 | 24.31 | 24.51 | 23.71 | 24.07 | 3,088,581 | -0.02(-0.09%) |
Jan 11, 2016 | 24.28 | 24.37 | 23.74 | 24.09 | 4,917,968 | +0.00(+0.00%) |
Jan 08, 2016 | 24.54 | 24.73 | 24.00 | 24.09 | 5,254,380 | -0.28(-1.14%) |
Jan 07, 2016 | 24.39 | 24.78 | 24.27 | 24.37 | 5,550,127 | -0.76(-3.03%) |
Jan 06, 2016 | 24.84 | 25.48 | 24.79 | 25.13 | 5,364,341 | +0.01(+0.02%) |
Jan 05, 2016 | 25.24 | 25.33 | 24.75 | 25.12 | 4,049,971 | +0.01(+0.02%) |
Jan 04, 2016 | 24.76 | 25.24 | 24.43 | 25.12 | 5,405,698 | -0.13(-0.51%) |
Dec 31, 2015 | 25.45 | 25.24 | 25.24 | 25.24 | 2,496,718 | -0.33(-1.29%) |
Dec 30, 2015 | 25.73 | 25.95 | 25.55 | 25.57 | 2,006,498 | -0.19(-0.74%) |
Dec 29, 2015 | 25.74 | 25.89 | 25.49 | 25.77 | 2,559,967 | +0.20(+0.79%) |
Dec 28, 2015 | 25.78 | 25.86 | 25.36 | 25.56 | 2,603,250 | -0.24(-0.93%) |
Dec 24, 2015 | 25.87 | 25.80 | 25.80 | 25.80 | 1,358,483 | -0.11(-0.41%) |
Dec 23, 2015 | 25.47 | 25.96 | 25.47 | 25.91 | 4,536,081 | +0.62(+2.44%) |
Dec 22, 2015 | 24.56 | 25.45 | 24.55 | 25.29 | 5,120,617 | +0.92(+3.76%) |
Dec 21, 2015 | 24.26 | 24.62 | 24.16 | 24.38 | 5,534,787 | +0.32(+1.35%) |
Dec 18, 2015 | 24.05 | 24.29 | 23.99 | 24.05 | 9,837,860 | -0.15(-0.62%) |
Dec 17, 2015 | 24.88 | 24.95 | 24.19 | 24.20 | 5,432,759 | -0.68(-2.74%) |
Dec 16, 2015 | 25.14 | 25.29 | 24.49 | 24.88 | 5,135,892 | -0.12(-0.48%) |
Dec 15, 2015 | 24.93 | 25.32 | 24.91 | 25.00 | 4,549,688 | +0.19(+0.78%) |
Dec 14, 2015 | 24.81 | 25.02 | 24.44 | 24.81 | 4,845,191 | +0.14(+0.55%) |
Dec 11, 2015 | 25.04 | 25.59 | 24.50 | 24.67 | 5,171,531 | -0.85(-3.33%) |
Dec 10, 2015 | 25.43 | 25.74 | 25.35 | 25.52 | 3,445,241 | +0.02(+0.08%) |
Dec 09, 2015 | 25.26 | 25.95 | 25.19 | 25.50 | 5,848,003 | +0.20(+0.80%) |
Dec 08, 2015 | 25.40 | 25.53 | 25.06 | 25.30 | 6,223,882 | -0.30(-1.16%) |
Dec 07, 2015 | 25.90 | 25.95 | 25.45 | 25.60 | 4,691,301 | -0.40(-1.53%) |
Dec 04, 2015 | 25.51 | 26.27 | 25.39 | 26.00 | 9,533,819 | +0.52(+2.03%) |
Dec 03, 2015 | 26.05 | 26.05 | 25.21 | 25.48 | 12,416,390 | -1.28(-4.80%) |
Dec 02, 2015 | 26.90 | 27.14 | 26.72 | 26.76 | 4,977,861 | -0.18(-0.66%) |