Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.39 | 26.50 | 26.16 | 26.21 | 4,282,536 | -0.32(-1.20%) |
Feb 26, 2016 | 26.65 | 26.72 | 26.48 | 26.53 | 4,424,990 | -0.24(-0.91%) |
Feb 25, 2016 | 26.48 | 26.78 | 26.40 | 26.77 | 5,308,302 | +0.65(+2.49%) |
Feb 24, 2016 | 25.73 | 26.17 | 25.63 | 26.12 | 5,489,594 | -0.07(-0.26%) |
Feb 23, 2016 | 26.39 | 26.52 | 26.15 | 26.19 | 4,698,731 | -0.49(-1.83%) |
Feb 22, 2016 | 26.68 | 26.85 | 26.62 | 26.68 | 4,213,534 | -0.27(-1.01%) |
Feb 19, 2016 | 26.67 | 26.99 | 26.54 | 26.95 | 5,982,039 | +0.26(+0.99%) |
Feb 18, 2016 | 26.67 | 26.94 | 26.60 | 26.69 | 7,736,199 | -0.02(-0.08%) |
Feb 17, 2016 | 26.61 | 26.79 | 26.58 | 26.71 | 8,000,912 | +0.13(+0.49%) |
Feb 16, 2016 | 26.48 | 26.69 | 26.31 | 26.58 | 6,278,942 | +0.46(+1.76%) |
Feb 12, 2016 | 25.58 | 26.12 | 26.12 | 26.12 | 5,809,007 | +0.40(+1.56%) |
Feb 11, 2016 | 25.87 | 25.96 | 25.49 | 25.72 | 8,951,504 | +0.01(+0.05%) |
Feb 10, 2016 | 25.82 | 26.04 | 25.65 | 25.70 | 8,838,333 | -0.14(-0.53%) |
Feb 09, 2016 | 25.68 | 26.03 | 25.65 | 25.84 | 10,369,177 | -0.09(-0.33%) |
Feb 08, 2016 | 26.23 | 26.27 | 25.56 | 25.93 | 11,962,466 | -0.85(-3.16%) |
Feb 05, 2016 | 26.88 | 26.90 | 26.58 | 26.77 | 5,224,119 | -0.14(-0.54%) |
Feb 04, 2016 | 27.16 | 27.35 | 26.67 | 26.92 | 9,631,837 | -0.70(-2.54%) |
Feb 03, 2016 | 27.77 | 27.78 | 27.29 | 27.62 | 9,733,980 | +0.76(+2.81%) |
Feb 02, 2016 | 27.02 | 27.05 | 26.72 | 26.86 | 5,092,795 | -0.32(-1.16%) |
Feb 01, 2016 | 26.76 | 27.29 | 26.70 | 27.18 | 4,545,446 | +0.06(+0.22%) |
Jan 29, 2016 | 26.62 | 27.13 | 26.54 | 27.12 | 6,301,806 | +0.43(+1.60%) |
Jan 28, 2016 | 26.62 | 26.86 | 26.23 | 26.69 | 8,137,136 | +0.03(+0.10%) |
Jan 27, 2016 | 26.96 | 27.02 | 26.50 | 26.67 | 5,492,946 | -0.15(-0.56%) |
Jan 26, 2016 | 26.59 | 26.84 | 26.33 | 26.82 | 7,007,239 | +0.76(+2.90%) |
Jan 25, 2016 | 26.37 | 26.43 | 26.03 | 26.06 | 4,381,746 | -0.23(-0.87%) |
Jan 22, 2016 | 26.13 | 26.34 | 26.10 | 26.29 | 4,719,205 | +0.65(+2.54%) |
Jan 21, 2016 | 25.48 | 25.83 | 25.22 | 25.64 | 6,046,142 | +0.06(+0.23%) |
Jan 20, 2016 | 25.56 | 25.75 | 24.94 | 25.58 | 7,392,280 | -0.22(-0.84%) |
Jan 19, 2016 | 26.18 | 26.19 | 25.56 | 25.80 | 6,964,149 | +0.25(+0.98%) |
Jan 15, 2016 | 25.54 | 25.55 | 25.55 | 25.55 | 8,634,192 | -0.91(-3.43%) |
Jan 14, 2016 | 26.01 | 26.55 | 25.88 | 26.46 | 5,974,283 | +0.74(+2.86%) |
Jan 13, 2016 | 26.32 | 26.42 | 25.70 | 25.72 | 5,362,145 | -0.19(-0.74%) |
Jan 12, 2016 | 25.91 | 25.98 | 25.58 | 25.91 | 5,411,971 | +0.11(+0.41%) |
Jan 11, 2016 | 26.10 | 26.16 | 25.53 | 25.81 | 7,031,590 | -0.09(-0.33%) |
Jan 08, 2016 | 26.35 | 26.45 | 25.87 | 25.89 | 8,005,363 | +0.27(+1.05%) |
Jan 07, 2016 | 25.78 | 25.98 | 25.57 | 25.62 | 7,057,135 | -0.81(-3.06%) |
Jan 06, 2016 | 26.41 | 26.58 | 26.30 | 26.43 | 4,124,046 | -0.29(-1.08%) |
Jan 05, 2016 | 26.44 | 26.77 | 26.43 | 26.72 | 4,778,557 | +0.15(+0.57%) |
Jan 04, 2016 | 26.44 | 26.58 | 26.18 | 26.57 | 6,168,294 | +0.07(+0.25%) |
Dec 31, 2015 | 26.80 | 26.50 | 26.50 | 26.50 | 3,117,188 | -0.45(-1.68%) |
Dec 30, 2015 | 26.91 | 27.11 | 26.88 | 26.96 | 3,177,359 | -0.10(-0.36%) |
Dec 29, 2015 | 26.95 | 27.15 | 26.93 | 27.06 | 3,297,468 | +0.18(+0.66%) |
Dec 28, 2015 | 26.77 | 26.96 | 26.77 | 26.88 | 3,207,284 | -0.01(-0.02%) |
Dec 24, 2015 | 26.87 | 26.88 | 26.88 | 26.88 | 1,395,465 | -0.02(-0.07%) |
Dec 23, 2015 | 26.54 | 26.97 | 26.54 | 26.90 | 5,521,465 | +0.70(+2.66%) |
Dec 22, 2015 | 26.10 | 26.25 | 26.01 | 26.21 | 6,103,507 | +0.05(+0.20%) |
Dec 21, 2015 | 26.47 | 26.48 | 25.98 | 26.16 | 4,329,697 | +0.26(+0.99%) |
Dec 18, 2015 | 26.12 | 26.18 | 25.90 | 25.90 | 4,600,337 | -0.26(-1.00%) |
Dec 17, 2015 | 26.58 | 26.58 | 26.14 | 26.16 | 5,229,621 | -0.27(-1.02%) |
Dec 16, 2015 | 26.25 | 26.46 | 26.00 | 26.43 | 4,911,679 | +0.59(+2.29%) |
Dec 15, 2015 | 25.80 | 26.00 | 25.79 | 25.84 | 4,894,787 | +0.16(+0.61%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.39 | 25.68 | 5,875,340 | -0.14(-0.53%) |
Dec 11, 2015 | 26.12 | 26.14 | 25.79 | 25.82 | 4,381,842 | -0.40(-1.53%) |
Dec 10, 2015 | 26.30 | 26.35 | 26.14 | 26.22 | 4,473,968 | +0.20(+0.78%) |
Dec 09, 2015 | 26.29 | 26.44 | 25.93 | 26.02 | 4,673,101 | +0.07(+0.28%) |
Dec 08, 2015 | 25.87 | 26.08 | 25.80 | 25.95 | 4,688,719 | -0.33(-1.25%) |
Dec 07, 2015 | 26.41 | 26.42 | 26.12 | 26.27 | 3,838,379 | -0.18(-0.67%) |
Dec 04, 2015 | 26.33 | 26.48 | 26.14 | 26.45 | 4,814,287 | +0.18(+0.67%) |
Dec 03, 2015 | 26.81 | 26.83 | 26.17 | 26.27 | 4,631,864 | -0.60(-2.25%) |
Dec 02, 2015 | 27.12 | 27.23 | 26.80 | 26.88 | 4,144,949 | +0.00(+0.00%) |