Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.57 | 28.65 | 28.23 | 28.43 | 1,896,105 | -0.14(-0.48%) |
Feb 26, 2016 | 28.72 | 28.87 | 28.41 | 28.57 | 1,244,067 | +0.04(+0.13%) |
Feb 25, 2016 | 27.94 | 28.55 | 27.83 | 28.53 | 1,683,530 | +0.68(+2.44%) |
Feb 24, 2016 | 27.83 | 27.86 | 27.52 | 27.85 | 869,652 | -0.20(-0.71%) |
Feb 23, 2016 | 28.00 | 28.21 | 27.73 | 28.05 | 1,548,858 | +0.05(+0.19%) |
Feb 22, 2016 | 27.54 | 28.00 | 27.28 | 28.00 | 1,026,812 | +0.71(+2.62%) |
Feb 19, 2016 | 27.46 | 27.72 | 27.09 | 27.28 | 2,622,033 | -0.23(-0.82%) |
Feb 18, 2016 | 27.75 | 27.99 | 27.41 | 27.51 | 2,139,345 | -0.44(-1.59%) |
Feb 17, 2016 | 27.39 | 28.09 | 27.30 | 27.95 | 3,878,700 | +0.64(+2.35%) |
Feb 16, 2016 | 27.53 | 27.73 | 26.98 | 27.31 | 2,769,944 | -0.11(-0.40%) |
Feb 12, 2016 | 27.60 | 27.42 | 27.42 | 27.42 | 2,909,384 | +0.24(+0.90%) |
Feb 11, 2016 | 28.13 | 28.14 | 26.41 | 27.17 | 4,319,246 | -1.03(-3.64%) |
Feb 10, 2016 | 29.35 | 29.86 | 27.65 | 28.20 | 6,764,871 | +0.95(+3.48%) |
Feb 09, 2016 | 26.65 | 27.53 | 26.64 | 27.25 | 4,733,368 | +0.35(+1.31%) |
Feb 08, 2016 | 28.14 | 28.40 | 26.60 | 26.90 | 3,682,700 | -1.39(-4.91%) |
Feb 05, 2016 | 29.98 | 30.19 | 28.26 | 28.29 | 2,782,231 | -1.76(-5.85%) |
Feb 04, 2016 | 29.18 | 30.12 | 28.95 | 30.05 | 3,262,658 | +0.78(+2.68%) |
Feb 03, 2016 | 29.41 | 29.50 | 28.86 | 29.27 | 1,804,773 | -0.04(-0.12%) |
Feb 02, 2016 | 29.37 | 29.59 | 29.12 | 29.30 | 2,127,654 | -0.28(-0.95%) |
Feb 01, 2016 | 28.72 | 29.66 | 28.72 | 29.58 | 2,159,731 | +0.76(+2.63%) |
Jan 29, 2016 | 28.75 | 28.91 | 28.34 | 28.82 | 3,167,418 | +0.14(+0.47%) |
Jan 28, 2016 | 28.64 | 28.74 | 28.35 | 28.69 | 1,388,922 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.54 | 1,731,509 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.96 | 27.63 | 28.87 | 2,060,403 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.13 | 1,727,277 | -0.49(-1.70%) |
Jan 22, 2016 | 28.33 | 28.63 | 28.17 | 28.62 | 1,447,559 | +0.57(+2.03%) |
Jan 21, 2016 | 28.00 | 28.41 | 27.77 | 28.05 | 2,548,611 | +0.21(+0.75%) |
Jan 20, 2016 | 27.65 | 28.10 | 26.90 | 27.84 | 2,462,045 | -0.05(-0.16%) |
Jan 19, 2016 | 28.26 | 28.28 | 27.83 | 27.89 | 1,740,329 | -0.18(-0.64%) |
Jan 15, 2016 | 27.85 | 28.07 | 28.07 | 28.07 | 2,260,158 | -0.42(-1.49%) |
Jan 14, 2016 | 28.58 | 28.63 | 27.47 | 28.49 | 3,933,608 | -0.11(-0.38%) |
Jan 13, 2016 | 29.15 | 29.27 | 28.21 | 28.60 | 3,478,937 | -0.51(-1.77%) |
Jan 12, 2016 | 28.95 | 29.17 | 28.72 | 29.11 | 2,311,716 | +0.36(+1.26%) |
Jan 11, 2016 | 28.83 | 28.83 | 28.39 | 28.75 | 2,156,396 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.95 | 28.64 | 28.71 | 2,249,541 | -0.07(-0.25%) |
Jan 07, 2016 | 28.77 | 29.05 | 28.60 | 28.78 | 2,084,943 | -0.35(-1.21%) |
Jan 06, 2016 | 28.96 | 29.26 | 28.92 | 29.13 | 2,387,875 | -0.14(-0.46%) |
Jan 05, 2016 | 29.30 | 29.41 | 29.16 | 29.27 | 2,965,325 | +0.07(+0.25%) |
Jan 04, 2016 | 28.56 | 29.22 | 28.22 | 29.19 | 2,572,786 | +0.10(+0.34%) |
Dec 31, 2015 | 29.14 | 29.09 | 29.09 | 29.09 | 988,971 | -0.13(-0.43%) |
Dec 30, 2015 | 29.35 | 29.67 | 29.21 | 29.22 | 1,007,608 | -0.15(-0.52%) |
Dec 29, 2015 | 29.19 | 29.41 | 29.13 | 29.37 | 816,893 | +0.25(+0.87%) |
Dec 28, 2015 | 29.06 | 29.19 | 28.78 | 29.12 | 801,275 | -0.01(-0.03%) |
Dec 24, 2015 | 29.18 | 29.13 | 29.13 | 29.13 | 394,169 | -0.10(-0.34%) |
Dec 23, 2015 | 29.02 | 29.28 | 28.84 | 29.23 | 1,849,301 | +0.28(+0.97%) |
Dec 22, 2015 | 29.05 | 29.16 | 28.64 | 28.95 | 1,492,706 | -0.07(-0.25%) |
Dec 21, 2015 | 29.09 | 29.50 | 28.81 | 29.02 | 1,572,764 | +0.00(+0.00%) |
Dec 18, 2015 | 29.40 | 29.40 | 28.87 | 29.02 | 2,947,676 | -0.28(-0.95%) |
Dec 17, 2015 | 29.56 | 31.63 | 29.04 | 29.30 | 1,565,834 | -0.17(-0.58%) |
Dec 16, 2015 | 29.73 | 29.77 | 29.04 | 29.47 | 2,010,565 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.88 | 29.45 | 29.57 | 1,493,822 | +0.18(+0.61%) |
Dec 14, 2015 | 29.43 | 29.83 | 29.02 | 29.39 | 2,542,819 | +0.04(+0.12%) |
Dec 11, 2015 | 29.94 | 29.96 | 29.26 | 29.36 | 1,406,237 | -0.90(-2.98%) |
Dec 10, 2015 | 30.32 | 30.38 | 30.13 | 30.26 | 1,538,596 | +0.02(+0.06%) |
Dec 09, 2015 | 30.26 | 30.51 | 30.03 | 30.24 | 2,209,356 | -0.15(-0.50%) |
Dec 08, 2015 | 30.22 | 30.62 | 30.00 | 30.39 | 1,416,839 | -0.20(-0.65%) |
Dec 07, 2015 | 30.74 | 30.82 | 30.41 | 30.59 | 2,601,466 | -0.11(-0.35%) |
Dec 04, 2015 | 30.30 | 30.86 | 30.16 | 30.70 | 2,720,684 | +0.51(+1.67%) |
Dec 03, 2015 | 30.66 | 30.86 | 30.09 | 30.19 | 3,629,314 | -0.24(-0.80%) |
Dec 02, 2015 | 29.98 | 30.56 | 29.69 | 30.44 | 6,498,741 | +0.78(+2.62%) |