Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.94 | 27.05 | 26.70 | 26.76 | 4,195,118 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.03 | 27.08 | 4,334,664 | -0.25(-0.91%) |
Feb 25, 2016 | 27.03 | 27.34 | 26.95 | 27.33 | 5,199,945 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.17 | 26.67 | 5,377,537 | -0.07(-0.26%) |
Feb 23, 2016 | 26.94 | 27.07 | 26.70 | 26.74 | 4,602,817 | -0.50(-1.83%) |
Feb 22, 2016 | 27.23 | 27.41 | 27.17 | 27.23 | 4,127,524 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.51 | 5,859,929 | +0.27(+0.99%) |
Feb 18, 2016 | 27.22 | 27.50 | 27.15 | 27.24 | 7,578,282 | -0.02(-0.08%) |
Feb 17, 2016 | 27.17 | 27.35 | 27.13 | 27.26 | 7,837,592 | +0.12(+0.42%) |
Feb 16, 2016 | 27.05 | 27.27 | 26.87 | 27.15 | 6,146,780 | +0.47(+1.76%) |
Feb 12, 2016 | 26.13 | 26.68 | 26.68 | 26.68 | 5,686,737 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.52 | 26.03 | 26.27 | 8,763,090 | +0.01(+0.05%) |
Feb 10, 2016 | 26.38 | 26.60 | 26.20 | 26.25 | 8,652,300 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.40 | 10,150,923 | -0.09(-0.33%) |
Feb 08, 2016 | 26.79 | 26.83 | 26.11 | 26.48 | 11,710,675 | -0.87(-3.16%) |
Feb 05, 2016 | 27.46 | 27.48 | 27.15 | 27.35 | 5,114,160 | -0.15(-0.54%) |
Feb 04, 2016 | 27.74 | 27.94 | 27.25 | 27.50 | 9,429,102 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.38 | 27.88 | 28.21 | 9,529,096 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.63 | 27.29 | 27.44 | 4,985,600 | -0.32(-1.16%) |
Feb 01, 2016 | 27.34 | 27.88 | 27.27 | 27.76 | 4,449,772 | +0.06(+0.22%) |
Jan 29, 2016 | 27.19 | 27.71 | 27.11 | 27.70 | 6,169,163 | +0.44(+1.60%) |
Jan 28, 2016 | 27.19 | 27.44 | 26.80 | 27.27 | 7,965,863 | +0.03(+0.10%) |
Jan 27, 2016 | 27.54 | 27.60 | 27.07 | 27.24 | 5,377,329 | -0.15(-0.56%) |
Jan 26, 2016 | 27.16 | 27.42 | 26.90 | 27.40 | 6,859,748 | +0.77(+2.90%) |
Jan 25, 2016 | 26.93 | 27.00 | 26.59 | 26.62 | 4,289,517 | -0.23(-0.87%) |
Jan 22, 2016 | 26.69 | 26.91 | 26.66 | 26.86 | 4,619,873 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.38 | 25.77 | 26.19 | 5,918,880 | +0.06(+0.23%) |
Jan 20, 2016 | 26.11 | 26.31 | 25.48 | 26.13 | 7,236,684 | -0.22(-0.84%) |
Jan 19, 2016 | 26.74 | 26.76 | 26.11 | 26.36 | 6,817,565 | +0.25(+0.98%) |
Jan 15, 2016 | 26.09 | 26.10 | 26.10 | 26.10 | 8,452,456 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.12 | 26.43 | 27.03 | 5,848,534 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.27 | 5,249,280 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.54 | 26.13 | 26.47 | 5,298,058 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.72 | 26.08 | 26.36 | 6,883,587 | -0.09(-0.33%) |
Jan 08, 2016 | 26.91 | 27.02 | 26.42 | 26.45 | 7,836,863 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.54 | 26.12 | 26.17 | 6,908,594 | -0.83(-3.06%) |
Jan 06, 2016 | 26.97 | 27.15 | 26.87 | 27.00 | 4,037,242 | -0.30(-1.08%) |
Jan 05, 2016 | 27.01 | 27.35 | 27.00 | 27.29 | 4,677,976 | +0.15(+0.57%) |
Jan 04, 2016 | 27.01 | 27.15 | 26.74 | 27.14 | 6,038,462 | +0.07(+0.25%) |
Dec 31, 2015 | 27.38 | 27.07 | 27.07 | 27.07 | 3,051,576 | -0.46(-1.68%) |
Dec 30, 2015 | 27.49 | 27.69 | 27.46 | 27.54 | 3,110,481 | -0.10(-0.36%) |
Dec 29, 2015 | 27.53 | 27.73 | 27.51 | 27.64 | 3,228,062 | +0.18(+0.66%) |
Dec 28, 2015 | 27.35 | 27.54 | 27.34 | 27.46 | 3,139,776 | -0.01(-0.02%) |
Dec 24, 2015 | 27.45 | 27.46 | 27.46 | 27.46 | 1,366,092 | -0.02(-0.07%) |
Dec 23, 2015 | 27.11 | 27.55 | 27.11 | 27.48 | 5,405,247 | +0.71(+2.66%) |
Dec 22, 2015 | 26.66 | 26.81 | 26.57 | 26.77 | 5,975,038 | +0.05(+0.20%) |
Dec 21, 2015 | 27.04 | 27.05 | 26.54 | 26.72 | 4,238,564 | +0.26(+0.99%) |
Dec 18, 2015 | 26.68 | 26.74 | 26.46 | 26.46 | 4,503,508 | -0.27(-1.00%) |
Dec 17, 2015 | 27.15 | 27.15 | 26.70 | 26.72 | 5,119,546 | -0.28(-1.02%) |
Dec 16, 2015 | 26.81 | 27.03 | 26.56 | 27.00 | 4,808,296 | +0.60(+2.29%) |
Dec 15, 2015 | 26.36 | 26.56 | 26.35 | 26.40 | 4,791,760 | +0.16(+0.61%) |
Dec 14, 2015 | 26.34 | 26.36 | 25.93 | 26.23 | 5,751,673 | -0.14(-0.53%) |
Dec 11, 2015 | 26.68 | 26.70 | 26.34 | 26.38 | 4,289,611 | -0.41(-1.53%) |
Dec 10, 2015 | 26.87 | 26.92 | 26.70 | 26.78 | 4,379,798 | +0.21(+0.78%) |
Dec 09, 2015 | 26.86 | 27.01 | 26.49 | 26.58 | 4,574,740 | +0.07(+0.28%) |
Dec 08, 2015 | 26.42 | 26.64 | 26.35 | 26.50 | 4,590,029 | -0.34(-1.25%) |
Dec 07, 2015 | 26.98 | 26.99 | 26.68 | 26.84 | 3,757,588 | -0.18(-0.67%) |
Dec 04, 2015 | 26.90 | 27.05 | 26.70 | 27.02 | 4,712,954 | +0.18(+0.67%) |
Dec 03, 2015 | 27.38 | 27.41 | 26.73 | 26.84 | 4,534,371 | -0.62(-2.25%) |
Dec 02, 2015 | 27.70 | 27.82 | 27.38 | 27.46 | 4,057,705 | +0.00(+0.00%) |