Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.72 | 26.83 | 26.48 | 26.54 | 4,229,937 | -0.32(-1.20%) |
Feb 26, 2016 | 26.98 | 27.05 | 26.81 | 26.86 | 4,370,642 | -0.25(-0.91%) |
Feb 25, 2016 | 26.81 | 27.11 | 26.73 | 27.11 | 5,243,104 | +0.66(+2.49%) |
Feb 24, 2016 | 26.05 | 26.50 | 25.95 | 26.45 | 5,422,170 | -0.07(-0.26%) |
Feb 23, 2016 | 26.72 | 26.85 | 26.48 | 26.52 | 4,641,021 | -0.49(-1.83%) |
Feb 22, 2016 | 27.01 | 27.18 | 26.95 | 27.01 | 4,161,782 | -0.27(-1.01%) |
Feb 19, 2016 | 27.00 | 27.33 | 26.87 | 27.29 | 5,908,566 | +0.27(+0.99%) |
Feb 18, 2016 | 27.00 | 27.27 | 26.93 | 27.02 | 7,641,182 | -0.02(-0.08%) |
Feb 17, 2016 | 26.94 | 27.12 | 26.91 | 27.04 | 7,902,644 | +0.11(+0.42%) |
Feb 16, 2016 | 26.83 | 27.04 | 26.65 | 26.92 | 6,197,799 | +0.47(+1.76%) |
Feb 12, 2016 | 25.92 | 26.46 | 26.46 | 26.46 | 5,733,937 | +0.41(+1.56%) |
Feb 11, 2016 | 26.21 | 26.30 | 25.82 | 26.05 | 8,835,823 | +0.01(+0.05%) |
Feb 10, 2016 | 26.16 | 26.38 | 25.98 | 26.04 | 8,724,114 | -0.14(-0.53%) |
Feb 09, 2016 | 26.01 | 26.37 | 25.98 | 26.18 | 10,235,175 | -0.09(-0.33%) |
Feb 08, 2016 | 26.57 | 26.61 | 25.90 | 26.27 | 11,807,874 | -0.86(-3.16%) |
Feb 05, 2016 | 27.24 | 27.25 | 26.92 | 27.12 | 5,156,607 | -0.15(-0.54%) |
Feb 04, 2016 | 27.52 | 27.71 | 27.02 | 27.27 | 9,507,364 | -0.71(-2.54%) |
Feb 03, 2016 | 28.13 | 28.15 | 27.65 | 27.98 | 9,608,187 | +0.77(+2.81%) |
Feb 02, 2016 | 27.37 | 27.40 | 27.07 | 27.22 | 5,026,981 | -0.32(-1.16%) |
Feb 01, 2016 | 27.11 | 27.65 | 27.05 | 27.54 | 4,486,705 | +0.06(+0.22%) |
Jan 29, 2016 | 26.97 | 27.49 | 26.89 | 27.48 | 6,220,367 | +0.43(+1.60%) |
Jan 28, 2016 | 26.97 | 27.21 | 26.58 | 27.04 | 8,031,979 | +0.03(+0.10%) |
Jan 27, 2016 | 27.32 | 27.38 | 26.85 | 27.02 | 5,421,960 | -0.15(-0.56%) |
Jan 26, 2016 | 26.94 | 27.19 | 26.68 | 27.17 | 6,916,684 | +0.77(+2.90%) |
Jan 25, 2016 | 26.71 | 26.78 | 26.37 | 26.40 | 4,325,120 | -0.23(-0.87%) |
Jan 22, 2016 | 26.47 | 26.68 | 26.44 | 26.64 | 4,658,218 | +0.66(+2.54%) |
Jan 21, 2016 | 25.81 | 26.17 | 25.55 | 25.98 | 5,968,007 | +0.06(+0.23%) |
Jan 20, 2016 | 25.90 | 26.09 | 25.27 | 25.92 | 7,296,749 | -0.22(-0.84%) |
Jan 19, 2016 | 26.52 | 26.54 | 25.90 | 26.14 | 6,874,151 | +0.25(+0.98%) |
Jan 15, 2016 | 25.87 | 25.89 | 25.89 | 25.89 | 8,522,612 | -0.92(-3.43%) |
Jan 14, 2016 | 26.35 | 26.90 | 26.22 | 26.80 | 5,897,076 | +0.75(+2.86%) |
Jan 13, 2016 | 26.66 | 26.76 | 26.03 | 26.06 | 5,292,849 | -0.19(-0.74%) |
Jan 12, 2016 | 26.25 | 26.32 | 25.91 | 26.25 | 5,342,031 | +0.11(+0.41%) |
Jan 11, 2016 | 26.44 | 26.50 | 25.86 | 26.15 | 6,940,720 | -0.09(-0.33%) |
Jan 08, 2016 | 26.69 | 26.80 | 26.21 | 26.23 | 7,901,909 | +0.27(+1.05%) |
Jan 07, 2016 | 26.12 | 26.32 | 25.91 | 25.96 | 6,965,935 | -0.82(-3.06%) |
Jan 06, 2016 | 26.75 | 26.93 | 26.64 | 26.78 | 4,070,751 | -0.29(-1.08%) |
Jan 05, 2016 | 26.79 | 27.12 | 26.78 | 27.07 | 4,716,803 | +0.15(+0.57%) |
Jan 04, 2016 | 26.78 | 26.93 | 26.52 | 26.92 | 6,088,581 | +0.07(+0.25%) |
Dec 31, 2015 | 27.15 | 26.85 | 26.85 | 26.85 | 3,076,904 | -0.46(-1.68%) |
Dec 30, 2015 | 27.26 | 27.46 | 27.23 | 27.31 | 3,136,298 | -0.10(-0.36%) |
Dec 29, 2015 | 27.30 | 27.50 | 27.28 | 27.41 | 3,254,855 | +0.18(+0.66%) |
Dec 28, 2015 | 27.12 | 27.32 | 27.12 | 27.23 | 3,165,836 | -0.01(-0.02%) |
Dec 24, 2015 | 27.22 | 27.24 | 27.24 | 27.24 | 1,377,431 | -0.02(-0.07%) |
Dec 23, 2015 | 26.88 | 27.32 | 26.88 | 27.26 | 5,450,110 | +0.71(+2.66%) |
Dec 22, 2015 | 26.44 | 26.59 | 26.35 | 26.55 | 6,024,631 | +0.05(+0.20%) |
Dec 21, 2015 | 26.82 | 26.83 | 26.32 | 26.50 | 4,273,744 | +0.26(+0.99%) |
Dec 18, 2015 | 26.46 | 26.52 | 26.24 | 26.24 | 4,540,887 | -0.27(-1.00%) |
Dec 17, 2015 | 26.92 | 26.93 | 26.48 | 26.50 | 5,162,038 | -0.27(-1.02%) |
Dec 16, 2015 | 26.59 | 26.81 | 26.34 | 26.78 | 4,848,205 | +0.60(+2.29%) |
Dec 15, 2015 | 26.14 | 26.34 | 26.13 | 26.18 | 4,831,531 | +0.16(+0.61%) |
Dec 14, 2015 | 26.12 | 26.14 | 25.72 | 26.02 | 5,799,412 | -0.14(-0.53%) |
Dec 11, 2015 | 26.46 | 26.48 | 26.13 | 26.16 | 4,325,215 | -0.41(-1.53%) |
Dec 10, 2015 | 26.64 | 26.70 | 26.48 | 26.56 | 4,416,150 | +0.21(+0.78%) |
Dec 09, 2015 | 26.64 | 26.79 | 26.27 | 26.36 | 4,612,710 | +0.07(+0.28%) |
Dec 08, 2015 | 26.21 | 26.42 | 26.13 | 26.28 | 4,628,127 | -0.33(-1.25%) |
Dec 07, 2015 | 26.76 | 26.77 | 26.46 | 26.62 | 3,788,776 | -0.18(-0.67%) |
Dec 04, 2015 | 26.68 | 26.82 | 26.48 | 26.80 | 4,752,071 | +0.18(+0.67%) |
Dec 03, 2015 | 27.16 | 27.18 | 26.51 | 26.62 | 4,572,006 | -0.61(-2.25%) |
Dec 02, 2015 | 27.48 | 27.59 | 27.15 | 27.23 | 4,091,384 | +0.00(+0.00%) |