Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.78 | 28.28 | 27.59 | 27.92 | 6,375,410 | +0.14(+0.49%) |
Feb 26, 2016 | 27.73 | 28.03 | 27.55 | 27.78 | 4,762,564 | +0.14(+0.49%) |
Feb 25, 2016 | 27.18 | 27.74 | 26.95 | 27.65 | 4,483,463 | +0.61(+2.27%) |
Feb 24, 2016 | 26.79 | 27.08 | 26.42 | 27.03 | 4,720,414 | +0.05(+0.18%) |
Feb 23, 2016 | 26.97 | 27.49 | 26.65 | 26.98 | 4,313,096 | +0.00(+0.00%) |
Feb 22, 2016 | 26.27 | 27.07 | 26.19 | 26.98 | 5,415,220 | +0.91(+3.49%) |
Feb 19, 2016 | 26.88 | 26.98 | 25.80 | 26.07 | 6,890,241 | -1.00(-3.69%) |
Feb 18, 2016 | 26.67 | 27.14 | 26.54 | 27.07 | 4,673,954 | +0.40(+1.50%) |
Feb 17, 2016 | 26.94 | 27.25 | 26.59 | 26.67 | 4,210,416 | -0.18(-0.65%) |
Feb 16, 2016 | 26.32 | 27.01 | 26.23 | 26.85 | 5,094,881 | +0.93(+3.61%) |
Feb 12, 2016 | 25.31 | 25.91 | 25.91 | 25.91 | 5,561,813 | +0.65(+2.59%) |
Feb 11, 2016 | 25.77 | 26.22 | 25.16 | 25.26 | 8,680,320 | -1.00(-3.80%) |
Feb 10, 2016 | 26.60 | 26.96 | 26.23 | 26.26 | 5,435,066 | -0.32(-1.19%) |
Feb 09, 2016 | 26.46 | 26.65 | 25.77 | 26.57 | 8,048,733 | +0.22(+0.84%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.15 | 26.35 | 6,395,673 | -0.61(-2.26%) |
Feb 05, 2016 | 27.13 | 27.31 | 26.85 | 26.96 | 6,844,856 | -0.14(-0.53%) |
Feb 04, 2016 | 26.46 | 27.45 | 26.38 | 27.10 | 8,355,775 | +0.64(+2.42%) |
Feb 03, 2016 | 25.77 | 26.75 | 25.70 | 26.46 | 10,112,940 | +0.85(+3.34%) |
Feb 02, 2016 | 26.53 | 26.59 | 25.54 | 25.61 | 13,995,853 | -2.45(-8.74%) |
Feb 01, 2016 | 27.52 | 28.20 | 27.15 | 28.06 | 8,042,799 | +0.09(+0.31%) |
Jan 29, 2016 | 27.59 | 28.13 | 27.50 | 27.97 | 10,877,926 | +0.51(+1.87%) |
Jan 28, 2016 | 27.03 | 27.66 | 26.89 | 27.46 | 6,762,066 | +0.76(+2.85%) |
Jan 27, 2016 | 26.51 | 27.27 | 26.45 | 26.70 | 6,348,063 | +0.09(+0.33%) |
Jan 26, 2016 | 26.02 | 26.63 | 25.71 | 26.61 | 5,548,612 | +0.95(+3.70%) |
Jan 25, 2016 | 26.04 | 26.11 | 25.61 | 25.66 | 7,307,712 | -0.63(-2.41%) |
Jan 22, 2016 | 25.73 | 26.41 | 25.71 | 26.30 | 6,671,585 | +1.04(+4.10%) |
Jan 21, 2016 | 24.74 | 25.70 | 24.69 | 25.26 | 7,689,897 | +0.50(+2.01%) |
Jan 20, 2016 | 23.94 | 25.09 | 23.63 | 24.76 | 11,692,052 | +0.62(+2.56%) |
Jan 19, 2016 | 25.28 | 25.36 | 23.97 | 24.14 | 11,065,774 | -0.79(-3.17%) |
Jan 15, 2016 | 25.80 | 24.94 | 24.94 | 24.94 | 11,074,365 | -1.46(-5.55%) |
Jan 14, 2016 | 26.45 | 26.65 | 25.92 | 26.40 | 7,044,389 | -0.09(-0.33%) |
Jan 13, 2016 | 27.18 | 27.34 | 26.45 | 26.49 | 5,646,130 | -0.63(-2.33%) |
Jan 12, 2016 | 27.35 | 27.43 | 26.72 | 27.12 | 4,354,257 | +0.09(+0.32%) |
Jan 11, 2016 | 27.33 | 27.48 | 26.86 | 27.03 | 7,136,180 | -0.18(-0.67%) |
Jan 08, 2016 | 27.51 | 27.77 | 27.15 | 27.21 | 5,219,905 | -0.10(-0.38%) |
Jan 07, 2016 | 27.63 | 27.77 | 27.17 | 27.32 | 6,091,518 | -0.66(-2.38%) |
Jan 06, 2016 | 28.27 | 28.35 | 27.90 | 27.98 | 7,673,721 | -0.70(-2.43%) |
Jan 05, 2016 | 28.35 | 28.70 | 28.02 | 28.68 | 4,881,810 | +0.32(+1.12%) |
Jan 04, 2016 | 28.58 | 28.61 | 28.01 | 28.36 | 5,106,176 | -0.66(-2.29%) |
Dec 31, 2015 | 29.00 | 29.03 | 29.03 | 29.03 | 3,371,579 | -0.16(-0.54%) |
Dec 30, 2015 | 29.28 | 29.41 | 29.10 | 29.18 | 3,008,089 | -0.17(-0.57%) |
Dec 29, 2015 | 28.96 | 29.40 | 28.94 | 29.35 | 3,405,063 | +0.47(+1.62%) |
Dec 28, 2015 | 29.01 | 29.07 | 28.56 | 28.88 | 2,952,791 | -0.12(-0.41%) |
Dec 24, 2015 | 29.03 | 29.00 | 29.00 | 29.00 | 1,580,842 | -0.02(-0.08%) |
Dec 23, 2015 | 29.00 | 29.41 | 28.76 | 29.03 | 6,222,887 | +0.21(+0.74%) |
Dec 22, 2015 | 28.07 | 28.96 | 28.03 | 28.81 | 7,159,994 | +0.87(+3.12%) |
Dec 21, 2015 | 27.88 | 28.28 | 27.74 | 27.94 | 5,797,507 | +0.25(+0.89%) |
Dec 18, 2015 | 27.00 | 27.80 | 26.86 | 27.70 | 15,636,228 | +0.56(+2.07%) |
Dec 17, 2015 | 27.96 | 28.05 | 27.12 | 27.14 | 6,156,957 | -0.88(-3.14%) |
Dec 16, 2015 | 27.63 | 28.06 | 27.33 | 28.01 | 6,687,070 | +0.43(+1.55%) |
Dec 15, 2015 | 27.25 | 27.78 | 27.22 | 27.59 | 6,090,831 | +0.54(+1.99%) |
Dec 14, 2015 | 27.06 | 27.31 | 26.78 | 27.05 | 5,701,927 | -0.03(-0.12%) |
Dec 11, 2015 | 27.77 | 27.42 | 26.99 | 27.08 | 6,084,036 | -0.69(-2.48%) |
Dec 10, 2015 | 28.02 | 28.24 | 27.73 | 27.77 | 6,827,947 | -0.25(-0.90%) |
Dec 09, 2015 | 27.71 | 28.50 | 27.70 | 28.02 | 6,382,427 | +0.11(+0.40%) |
Dec 08, 2015 | 27.82 | 28.18 | 27.60 | 27.91 | 5,968,106 | -0.11(-0.40%) |
Dec 07, 2015 | 28.46 | 28.50 | 27.87 | 28.02 | 5,426,533 | -0.44(-1.56%) |
Dec 04, 2015 | 28.23 | 28.60 | 28.17 | 28.46 | 6,238,573 | +0.28(+1.01%) |
Dec 03, 2015 | 28.87 | 29.07 | 28.04 | 28.18 | 11,416,614 | -0.72(-2.49%) |
Dec 02, 2015 | 28.96 | 29.18 | 28.84 | 28.90 | 7,907,955 | -0.14(-0.49%) |