Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.94 | 27.06 | 26.71 | 26.76 | 4,194,393 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.04 | 27.09 | 4,333,915 | -0.25(-0.91%) |
Feb 25, 2016 | 27.04 | 27.34 | 26.96 | 27.34 | 5,199,046 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.17 | 26.67 | 5,376,607 | -0.07(-0.26%) |
Feb 23, 2016 | 26.95 | 27.07 | 26.70 | 26.74 | 4,602,022 | -0.50(-1.83%) |
Feb 22, 2016 | 27.24 | 27.41 | 27.18 | 27.24 | 4,126,810 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.52 | 5,858,916 | +0.27(+0.99%) |
Feb 18, 2016 | 27.23 | 27.50 | 27.16 | 27.25 | 7,576,972 | -0.02(-0.08%) |
Feb 17, 2016 | 27.17 | 27.35 | 27.14 | 27.27 | 7,836,237 | +0.12(+0.42%) |
Feb 16, 2016 | 27.06 | 27.27 | 26.88 | 27.15 | 6,145,718 | +0.47(+1.76%) |
Feb 12, 2016 | 26.14 | 26.68 | 26.68 | 26.68 | 5,685,754 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.53 | 26.04 | 26.27 | 8,761,575 | +0.01(+0.05%) |
Feb 10, 2016 | 26.38 | 26.61 | 26.20 | 26.26 | 8,650,804 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.40 | 10,149,168 | -0.09(-0.33%) |
Feb 08, 2016 | 26.80 | 26.84 | 26.11 | 26.49 | 11,708,651 | -0.87(-3.16%) |
Feb 05, 2016 | 27.47 | 27.48 | 27.15 | 27.35 | 5,113,276 | -0.15(-0.54%) |
Feb 04, 2016 | 27.75 | 27.94 | 27.25 | 27.50 | 9,427,473 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.39 | 27.88 | 28.22 | 9,527,449 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.64 | 27.30 | 27.45 | 4,984,738 | -0.32(-1.16%) |
Feb 01, 2016 | 27.34 | 27.88 | 27.28 | 27.77 | 4,449,003 | +0.06(+0.22%) |
Jan 29, 2016 | 27.20 | 27.72 | 27.12 | 27.71 | 6,168,097 | +0.44(+1.60%) |
Jan 28, 2016 | 27.20 | 27.44 | 26.80 | 27.27 | 7,964,486 | +0.03(+0.10%) |
Jan 27, 2016 | 27.55 | 27.61 | 27.08 | 27.25 | 5,376,399 | -0.15(-0.56%) |
Jan 26, 2016 | 27.17 | 27.42 | 26.90 | 27.40 | 6,858,562 | +0.77(+2.90%) |
Jan 25, 2016 | 26.94 | 27.00 | 26.60 | 26.63 | 4,288,776 | -0.23(-0.87%) |
Jan 22, 2016 | 26.70 | 26.91 | 26.66 | 26.86 | 4,619,075 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.39 | 25.77 | 26.20 | 5,917,857 | +0.06(+0.23%) |
Jan 20, 2016 | 26.12 | 26.31 | 25.48 | 26.14 | 7,235,433 | -0.22(-0.84%) |
Jan 19, 2016 | 26.75 | 26.76 | 26.12 | 26.36 | 6,816,387 | +0.26(+0.98%) |
Jan 15, 2016 | 26.09 | 26.11 | 26.11 | 26.11 | 8,450,995 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.13 | 26.44 | 27.03 | 5,847,523 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.28 | 5,248,373 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.13 | 26.47 | 5,297,142 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.73 | 26.08 | 26.37 | 6,882,397 | -0.09(-0.33%) |
Jan 08, 2016 | 26.92 | 27.02 | 26.43 | 26.45 | 7,835,509 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.55 | 26.13 | 26.18 | 6,907,400 | -0.83(-3.06%) |
Jan 06, 2016 | 26.98 | 27.16 | 26.87 | 27.00 | 4,036,544 | -0.30(-1.08%) |
Jan 05, 2016 | 27.02 | 27.35 | 27.00 | 27.30 | 4,677,167 | +0.15(+0.57%) |
Jan 04, 2016 | 27.01 | 27.16 | 26.74 | 27.15 | 6,037,418 | +0.07(+0.25%) |
Dec 31, 2015 | 27.38 | 27.08 | 27.08 | 27.08 | 3,051,048 | -0.46(-1.68%) |
Dec 30, 2015 | 27.49 | 27.70 | 27.46 | 27.54 | 3,109,943 | -0.10(-0.36%) |
Dec 29, 2015 | 27.53 | 27.74 | 27.51 | 27.64 | 3,227,504 | +0.18(+0.66%) |
Dec 28, 2015 | 27.35 | 27.55 | 27.35 | 27.46 | 3,139,233 | -0.01(-0.02%) |
Dec 24, 2015 | 27.45 | 27.47 | 27.47 | 27.47 | 1,365,856 | -0.02(-0.07%) |
Dec 23, 2015 | 27.11 | 27.55 | 27.11 | 27.49 | 5,404,312 | +0.71(+2.66%) |
Dec 22, 2015 | 26.67 | 26.82 | 26.58 | 26.78 | 5,974,005 | +0.05(+0.20%) |
Dec 21, 2015 | 27.04 | 27.06 | 26.55 | 26.72 | 4,237,831 | +0.26(+0.99%) |
Dec 18, 2015 | 26.69 | 26.75 | 26.46 | 26.46 | 4,502,729 | -0.27(-1.00%) |
Dec 17, 2015 | 27.15 | 27.16 | 26.71 | 26.73 | 5,118,661 | -0.28(-1.02%) |
Dec 16, 2015 | 26.82 | 27.03 | 26.56 | 27.00 | 4,807,465 | +0.60(+2.29%) |
Dec 15, 2015 | 26.36 | 26.57 | 26.35 | 26.40 | 4,790,932 | +0.16(+0.61%) |
Dec 14, 2015 | 26.34 | 26.36 | 25.94 | 26.24 | 5,750,679 | -0.14(-0.53%) |
Dec 11, 2015 | 26.69 | 26.71 | 26.35 | 26.38 | 4,288,870 | -0.41(-1.53%) |
Dec 10, 2015 | 26.87 | 26.92 | 26.70 | 26.79 | 4,379,041 | +0.21(+0.78%) |
Dec 09, 2015 | 26.86 | 27.01 | 26.49 | 26.58 | 4,573,949 | +0.07(+0.28%) |
Dec 08, 2015 | 26.43 | 26.64 | 26.36 | 26.51 | 4,589,236 | -0.34(-1.25%) |
Dec 07, 2015 | 26.98 | 27.00 | 26.69 | 26.84 | 3,756,938 | -0.18(-0.67%) |
Dec 04, 2015 | 26.90 | 27.05 | 26.71 | 27.02 | 4,712,139 | +0.18(+0.68%) |
Dec 03, 2015 | 27.39 | 27.41 | 26.74 | 26.84 | 4,533,587 | -0.62(-2.25%) |
Dec 02, 2015 | 27.71 | 27.82 | 27.38 | 27.46 | 4,057,003 | +0.00(+0.00%) |