Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.91 | 27.83 | 26.81 | 27.60 | 2,332,024 | +0.56(+2.07%) |
Feb 26, 2016 | 26.67 | 27.14 | 26.34 | 27.04 | 1,672,989 | +0.54(+2.02%) |
Feb 25, 2016 | 26.20 | 26.59 | 25.85 | 26.51 | 1,741,174 | +0.39(+1.51%) |
Feb 24, 2016 | 25.49 | 26.16 | 24.86 | 26.11 | 1,525,887 | +0.28(+1.10%) |
Feb 23, 2016 | 25.77 | 25.99 | 25.30 | 25.83 | 1,262,693 | +0.07(+0.27%) |
Feb 22, 2016 | 26.03 | 26.30 | 25.34 | 25.76 | 2,117,355 | +0.04(+0.15%) |
Feb 19, 2016 | 26.00 | 26.10 | 25.55 | 25.72 | 1,825,471 | -0.56(-2.13%) |
Feb 18, 2016 | 27.21 | 27.23 | 25.99 | 26.28 | 2,587,308 | -0.89(-3.27%) |
Feb 17, 2016 | 26.73 | 27.52 | 26.50 | 27.17 | 2,759,663 | +0.54(+2.04%) |
Feb 16, 2016 | 26.87 | 27.46 | 26.09 | 26.62 | 4,714,344 | +1.42(+5.65%) |
Feb 12, 2016 | 24.33 | 25.20 | 25.20 | 25.20 | 3,472,248 | +1.30(+5.43%) |
Feb 11, 2016 | 23.27 | 24.11 | 23.05 | 23.90 | 4,216,666 | -0.13(-0.56%) |
Feb 10, 2016 | 24.00 | 24.36 | 23.44 | 24.03 | 2,294,177 | +0.22(+0.93%) |
Feb 09, 2016 | 24.20 | 24.69 | 23.12 | 23.81 | 3,346,345 | -0.38(-1.56%) |
Feb 08, 2016 | 24.99 | 24.99 | 23.74 | 24.19 | 2,332,667 | -0.97(-3.85%) |
Feb 05, 2016 | 25.69 | 26.02 | 25.08 | 25.16 | 1,565,002 | -0.57(-2.23%) |
Feb 04, 2016 | 25.75 | 25.97 | 25.20 | 25.73 | 2,357,864 | +0.17(+0.68%) |
Feb 03, 2016 | 25.95 | 26.10 | 25.23 | 25.56 | 1,649,717 | -0.18(-0.70%) |
Feb 02, 2016 | 26.44 | 26.44 | 25.38 | 25.74 | 2,290,775 | -0.99(-3.71%) |
Feb 01, 2016 | 26.29 | 26.90 | 26.12 | 26.73 | 1,740,843 | +0.30(+1.13%) |
Jan 29, 2016 | 26.14 | 26.53 | 26.12 | 26.44 | 2,050,558 | +0.43(+1.63%) |
Jan 28, 2016 | 26.14 | 26.22 | 25.59 | 26.01 | 1,186,020 | +0.15(+0.58%) |
Jan 27, 2016 | 26.52 | 26.52 | 25.42 | 25.86 | 2,956,568 | -1.05(-3.89%) |
Jan 26, 2016 | 26.77 | 27.24 | 26.37 | 26.91 | 818,880 | +0.46(+1.76%) |
Jan 25, 2016 | 27.14 | 27.29 | 26.38 | 26.44 | 2,611,263 | -0.91(-3.34%) |
Jan 22, 2016 | 27.11 | 27.52 | 26.86 | 27.36 | 1,401,295 | +0.60(+2.24%) |
Jan 21, 2016 | 25.85 | 26.92 | 25.84 | 26.76 | 1,616,440 | +1.07(+4.17%) |
Jan 20, 2016 | 25.70 | 26.12 | 24.64 | 25.69 | 2,391,493 | -0.42(-1.60%) |
Jan 19, 2016 | 26.39 | 26.64 | 25.81 | 26.10 | 2,470,164 | -0.24(-0.93%) |
Jan 15, 2016 | 25.79 | 26.35 | 26.35 | 26.35 | 3,485,078 | -0.10(-0.39%) |
Jan 14, 2016 | 25.06 | 26.80 | 24.76 | 26.45 | 3,355,362 | +1.45(+5.79%) |
Jan 13, 2016 | 25.59 | 25.90 | 24.87 | 25.00 | 1,439,162 | -0.43(-1.70%) |
Jan 12, 2016 | 25.09 | 26.04 | 24.96 | 25.44 | 2,367,321 | +0.50(+2.02%) |
Jan 11, 2016 | 25.29 | 25.44 | 24.62 | 24.93 | 1,744,476 | -0.12(-0.47%) |
Jan 08, 2016 | 25.65 | 25.83 | 25.04 | 25.05 | 4,123,641 | -0.45(-1.76%) |
Jan 07, 2016 | 25.69 | 26.10 | 25.41 | 25.50 | 4,211,161 | -0.60(-2.29%) |
Jan 06, 2016 | 26.61 | 26.85 | 25.80 | 26.10 | 4,041,938 | -0.82(-3.04%) |
Jan 05, 2016 | 28.10 | 28.21 | 26.84 | 26.92 | 3,513,134 | -1.07(-3.83%) |
Jan 04, 2016 | 28.74 | 28.75 | 27.81 | 27.99 | 1,454,381 | -1.42(-4.84%) |
Dec 31, 2015 | 29.11 | 29.41 | 29.41 | 29.41 | 1,005,154 | +0.18(+0.62%) |
Dec 30, 2015 | 29.45 | 29.72 | 28.95 | 29.23 | 753,392 | -0.39(-1.33%) |
Dec 29, 2015 | 29.28 | 29.62 | 29.07 | 29.62 | 1,277,884 | +0.39(+1.35%) |
Dec 28, 2015 | 29.18 | 29.40 | 28.95 | 29.23 | 1,039,380 | -0.07(-0.24%) |
Dec 24, 2015 | 28.99 | 29.30 | 29.30 | 29.30 | 352,750 | +0.20(+0.68%) |
Dec 23, 2015 | 28.85 | 29.25 | 28.58 | 29.10 | 576,637 | +0.43(+1.48%) |
Dec 22, 2015 | 28.90 | 28.90 | 28.26 | 28.68 | 1,258,069 | -0.17(-0.57%) |
Dec 21, 2015 | 29.14 | 29.44 | 28.51 | 28.84 | 863,113 | -0.05(-0.16%) |
Dec 18, 2015 | 28.36 | 29.01 | 28.36 | 28.89 | 1,680,070 | +0.56(+1.97%) |
Dec 17, 2015 | 29.25 | 29.50 | 27.98 | 28.33 | 2,078,976 | -0.72(-2.47%) |
Dec 16, 2015 | 28.40 | 29.21 | 28.38 | 29.05 | 2,313,606 | +0.74(+2.61%) |
Dec 15, 2015 | 27.89 | 28.43 | 27.82 | 28.31 | 1,543,137 | +0.72(+2.63%) |
Dec 14, 2015 | 28.18 | 28.49 | 27.22 | 27.59 | 3,171,661 | -0.43(-1.55%) |
Dec 11, 2015 | 28.13 | 28.43 | 27.58 | 28.02 | 2,432,104 | -0.55(-1.93%) |
Dec 10, 2015 | 27.56 | 28.62 | 27.47 | 28.57 | 8,273,586 | +1.28(+4.70%) |
Dec 09, 2015 | 27.70 | 28.44 | 27.14 | 27.29 | 1,751,579 | -0.39(-1.39%) |
Dec 08, 2015 | 27.71 | 27.86 | 27.37 | 27.67 | 1,117,167 | -0.26(-0.93%) |
Dec 07, 2015 | 28.38 | 28.47 | 27.66 | 27.93 | 919,541 | -0.42(-1.47%) |
Dec 04, 2015 | 28.27 | 28.72 | 28.02 | 28.35 | 1,236,350 | +0.10(+0.36%) |
Dec 03, 2015 | 28.81 | 29.11 | 28.03 | 28.25 | 1,406,966 | -0.47(-1.64%) |
Dec 02, 2015 | 28.72 | 29.09 | 28.43 | 28.72 | 1,135,652 | -0.07(-0.25%) |