Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.39 | 27.75 | 27.27 | 27.27 | 1,209,409 | -0.06(-0.24%) |
Feb 26, 2016 | 27.40 | 27.43 | 27.22 | 27.33 | 951,347 | +0.17(+0.64%) |
Feb 25, 2016 | 26.92 | 27.19 | 26.62 | 27.16 | 1,279,331 | +0.33(+1.21%) |
Feb 24, 2016 | 26.17 | 26.89 | 26.00 | 26.83 | 1,065,398 | +0.35(+1.33%) |
Feb 23, 2016 | 26.77 | 26.82 | 26.43 | 26.48 | 788,936 | -0.42(-1.57%) |
Feb 22, 2016 | 26.75 | 27.04 | 26.75 | 26.90 | 1,845,645 | +0.42(+1.57%) |
Feb 19, 2016 | 26.42 | 26.64 | 26.30 | 26.49 | 563,294 | +0.12(+0.44%) |
Feb 18, 2016 | 26.70 | 26.72 | 26.35 | 26.37 | 1,048,082 | -0.13(-0.48%) |
Feb 17, 2016 | 26.05 | 26.55 | 26.01 | 26.50 | 1,162,929 | +0.62(+2.38%) |
Feb 16, 2016 | 25.34 | 26.01 | 25.34 | 25.88 | 1,323,122 | +0.88(+3.51%) |
Feb 12, 2016 | 24.74 | 25.00 | 25.00 | 25.00 | 1,252,983 | +0.54(+2.19%) |
Feb 11, 2016 | 24.27 | 24.61 | 24.16 | 24.47 | 1,296,963 | -0.19(-0.77%) |
Feb 10, 2016 | 25.05 | 25.27 | 24.63 | 24.66 | 2,701,038 | -0.19(-0.78%) |
Feb 09, 2016 | 24.69 | 25.29 | 24.64 | 24.85 | 887,232 | -0.14(-0.57%) |
Feb 08, 2016 | 25.21 | 25.22 | 24.60 | 24.99 | 3,355,055 | -0.65(-2.52%) |
Feb 05, 2016 | 26.43 | 26.43 | 25.53 | 25.64 | 2,459,016 | -0.91(-3.43%) |
Feb 04, 2016 | 26.10 | 26.71 | 26.08 | 26.55 | 1,151,573 | +0.45(+1.73%) |
Feb 03, 2016 | 26.38 | 26.38 | 25.57 | 26.10 | 1,556,830 | +0.06(+0.24%) |
Feb 02, 2016 | 26.63 | 26.63 | 25.96 | 26.04 | 1,249,526 | -0.89(-3.30%) |
Feb 01, 2016 | 26.59 | 27.06 | 26.53 | 26.92 | 1,986,240 | +0.12(+0.45%) |
Jan 29, 2016 | 25.86 | 26.81 | 25.86 | 26.80 | 1,832,307 | +1.16(+4.53%) |
Jan 28, 2016 | 25.81 | 25.95 | 25.43 | 25.64 | 542,050 | -0.06(-0.23%) |
Jan 27, 2016 | 25.91 | 26.19 | 25.60 | 25.70 | 1,703,558 | -0.30(-1.14%) |
Jan 26, 2016 | 25.83 | 26.20 | 25.75 | 26.00 | 1,738,143 | +0.24(+0.93%) |
Jan 25, 2016 | 26.06 | 26.10 | 25.71 | 25.76 | 1,302,588 | -0.36(-1.38%) |
Jan 22, 2016 | 26.14 | 26.30 | 25.96 | 26.12 | 1,696,210 | +0.47(+1.82%) |
Jan 21, 2016 | 25.53 | 25.97 | 25.30 | 25.65 | 1,199,933 | +0.37(+1.48%) |
Jan 20, 2016 | 24.80 | 25.53 | 24.58 | 25.28 | 1,774,493 | +0.16(+0.66%) |
Jan 19, 2016 | 25.45 | 25.66 | 24.89 | 25.11 | 1,018,156 | +0.04(+0.17%) |
Jan 15, 2016 | 25.22 | 25.07 | 25.07 | 25.07 | 1,717,934 | -1.18(-4.51%) |
Jan 14, 2016 | 25.86 | 26.39 | 25.50 | 26.26 | 1,336,414 | +0.53(+2.06%) |
Jan 13, 2016 | 26.58 | 26.78 | 25.72 | 25.73 | 1,813,471 | -0.85(-3.18%) |
Jan 12, 2016 | 26.64 | 26.82 | 26.20 | 26.57 | 1,108,718 | +0.22(+0.83%) |
Jan 11, 2016 | 26.43 | 26.59 | 26.00 | 26.35 | 1,033,353 | +0.09(+0.34%) |
Jan 08, 2016 | 26.83 | 26.93 | 26.19 | 26.26 | 1,512,844 | -0.38(-1.44%) |
Jan 07, 2016 | 26.89 | 27.27 | 26.59 | 26.65 | 2,093,491 | -0.77(-2.80%) |
Jan 06, 2016 | 27.79 | 27.91 | 27.35 | 27.41 | 1,591,359 | -0.98(-3.46%) |
Jan 05, 2016 | 28.72 | 28.78 | 28.33 | 28.40 | 1,372,377 | -0.27(-0.95%) |
Jan 04, 2016 | 28.42 | 28.67 | 28.25 | 28.67 | 1,056,263 | -0.34(-1.16%) |
Dec 31, 2015 | 29.29 | 29.00 | 29.00 | 29.00 | 801,971 | -0.40(-1.36%) |
Dec 30, 2015 | 29.66 | 29.72 | 29.38 | 29.40 | 1,203,582 | -0.27(-0.90%) |
Dec 29, 2015 | 29.51 | 29.81 | 29.42 | 29.67 | 615,934 | +0.34(+1.17%) |
Dec 28, 2015 | 29.31 | 29.33 | 29.04 | 29.33 | 354,047 | -0.12(-0.39%) |
Dec 24, 2015 | 29.30 | 29.45 | 29.45 | 29.45 | 523,186 | +0.08(+0.26%) |
Dec 23, 2015 | 29.20 | 29.40 | 29.16 | 29.37 | 1,334,132 | +0.20(+0.70%) |
Dec 22, 2015 | 29.21 | 29.26 | 28.94 | 29.17 | 823,053 | +0.05(+0.16%) |
Dec 21, 2015 | 28.81 | 29.15 | 28.79 | 29.12 | 984,735 | +0.49(+1.71%) |
Dec 18, 2015 | 28.79 | 28.88 | 28.57 | 28.63 | 2,002,108 | -0.34(-1.16%) |
Dec 17, 2015 | 29.54 | 29.61 | 28.94 | 28.97 | 1,100,246 | -0.40(-1.37%) |
Dec 16, 2015 | 29.33 | 29.43 | 28.91 | 29.37 | 1,296,826 | +0.22(+0.75%) |
Dec 15, 2015 | 28.94 | 29.26 | 28.84 | 29.15 | 1,574,627 | +0.43(+1.51%) |
Dec 14, 2015 | 28.89 | 29.00 | 28.43 | 28.72 | 2,674,567 | -0.19(-0.65%) |
Dec 11, 2015 | 29.16 | 29.26 | 28.86 | 28.91 | 2,296,013 | -0.55(-1.87%) |
Dec 10, 2015 | 29.29 | 29.70 | 29.27 | 29.46 | 1,164,852 | +0.14(+0.48%) |
Dec 09, 2015 | 29.70 | 29.73 | 29.17 | 29.31 | 1,410,158 | -0.39(-1.30%) |
Dec 08, 2015 | 29.56 | 29.79 | 29.42 | 29.70 | 1,662,820 | -0.25(-0.85%) |
Dec 07, 2015 | 30.18 | 30.18 | 29.89 | 29.96 | 1,552,070 | -0.25(-0.81%) |
Dec 04, 2015 | 29.66 | 30.28 | 29.61 | 30.20 | 1,296,628 | +0.51(+1.73%) |
Dec 03, 2015 | 30.27 | 30.30 | 29.54 | 29.69 | 1,909,310 | -0.18(-0.60%) |
Dec 02, 2015 | 30.12 | 30.20 | 29.81 | 29.87 | 1,032,280 | -0.14(-0.47%) |