Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.96 | 26.46 | 25.91 | 26.02 | 159,973 | +0.03(+0.11%) |
Feb 26, 2016 | 26.28 | 26.50 | 25.91 | 25.99 | 162,880 | -0.29(-1.10%) |
Feb 25, 2016 | 26.21 | 26.47 | 26.19 | 26.28 | 142,402 | +0.12(+0.46%) |
Feb 24, 2016 | 26.17 | 26.21 | 25.82 | 26.16 | 146,516 | -0.06(-0.21%) |
Feb 23, 2016 | 26.18 | 26.47 | 26.18 | 26.22 | 118,462 | +0.00(+0.00%) |
Feb 22, 2016 | 26.43 | 26.67 | 26.08 | 26.22 | 200,169 | -0.04(-0.13%) |
Feb 19, 2016 | 26.22 | 26.50 | 26.15 | 26.25 | 165,638 | -0.01(-0.03%) |
Feb 18, 2016 | 25.92 | 26.32 | 25.79 | 26.26 | 191,341 | +0.30(+1.14%) |
Feb 17, 2016 | 26.27 | 26.49 | 25.77 | 25.96 | 195,744 | -0.18(-0.70%) |
Feb 16, 2016 | 26.02 | 26.30 | 25.82 | 26.15 | 250,455 | +0.39(+1.53%) |
Feb 12, 2016 | 25.86 | 25.75 | 25.75 | 25.75 | 242,919 | +0.12(+0.47%) |
Feb 11, 2016 | 25.06 | 25.72 | 25.06 | 25.63 | 214,742 | +0.30(+1.19%) |
Feb 10, 2016 | 25.48 | 25.90 | 25.32 | 25.33 | 256,985 | -0.04(-0.17%) |
Feb 09, 2016 | 25.33 | 25.73 | 25.12 | 25.37 | 188,097 | -0.18(-0.71%) |
Feb 08, 2016 | 25.82 | 25.82 | 25.15 | 25.56 | 314,901 | -0.35(-1.36%) |
Feb 05, 2016 | 26.34 | 26.34 | 25.89 | 25.91 | 302,920 | -0.58(-2.17%) |
Feb 04, 2016 | 26.46 | 26.69 | 26.13 | 26.48 | 213,580 | -0.03(-0.11%) |
Feb 03, 2016 | 26.57 | 26.81 | 26.06 | 26.51 | 385,082 | +0.27(+1.02%) |
Feb 02, 2016 | 25.91 | 26.31 | 25.54 | 26.24 | 212,940 | +0.15(+0.59%) |
Feb 01, 2016 | 25.83 | 26.27 | 25.63 | 26.09 | 213,309 | +0.16(+0.62%) |
Jan 29, 2016 | 24.97 | 25.97 | 24.90 | 25.93 | 409,113 | +1.12(+4.50%) |
Jan 28, 2016 | 24.52 | 24.95 | 24.50 | 24.81 | 236,808 | +0.40(+1.64%) |
Jan 27, 2016 | 24.59 | 24.73 | 24.23 | 24.41 | 196,026 | -0.19(-0.77%) |
Jan 26, 2016 | 24.26 | 24.71 | 24.09 | 24.60 | 339,754 | +0.39(+1.60%) |
Jan 25, 2016 | 24.19 | 24.46 | 23.87 | 24.21 | 220,689 | +0.01(+0.03%) |
Jan 22, 2016 | 23.34 | 24.23 | 23.34 | 24.21 | 313,732 | +1.00(+4.33%) |
Jan 21, 2016 | 23.38 | 23.67 | 22.92 | 23.20 | 334,534 | -0.09(-0.39%) |
Jan 20, 2016 | 23.20 | 23.56 | 22.61 | 23.29 | 401,563 | +0.05(+0.21%) |
Jan 19, 2016 | 22.90 | 23.30 | 22.90 | 23.25 | 216,587 | +0.40(+1.75%) |
Jan 15, 2016 | 22.75 | 22.85 | 22.85 | 22.85 | 212,305 | -0.19(-0.82%) |
Jan 14, 2016 | 22.87 | 23.20 | 22.59 | 23.04 | 194,576 | +0.22(+0.95%) |
Jan 13, 2016 | 23.13 | 23.38 | 22.60 | 22.82 | 136,987 | -0.32(-1.37%) |
Jan 12, 2016 | 23.41 | 23.41 | 22.86 | 23.13 | 163,703 | -0.14(-0.60%) |
Jan 11, 2016 | 23.11 | 23.46 | 23.11 | 23.27 | 136,080 | +0.18(+0.76%) |
Jan 08, 2016 | 23.81 | 23.92 | 23.06 | 23.10 | 209,732 | -0.59(-2.49%) |
Jan 07, 2016 | 23.96 | 24.16 | 23.67 | 23.69 | 136,358 | -0.44(-1.83%) |
Jan 06, 2016 | 23.82 | 24.19 | 23.77 | 24.13 | 153,035 | +0.13(+0.56%) |
Jan 05, 2016 | 23.42 | 24.10 | 23.39 | 24.00 | 135,775 | +0.59(+2.52%) |
Jan 04, 2016 | 23.75 | 23.96 | 23.22 | 23.41 | 194,533 | -0.46(-1.94%) |
Dec 31, 2015 | 24.19 | 23.87 | 23.87 | 23.87 | 149,226 | -0.20(-0.85%) |
Dec 30, 2015 | 24.16 | 24.31 | 24.04 | 24.07 | 96,794 | -0.13(-0.55%) |
Dec 29, 2015 | 23.98 | 24.22 | 23.98 | 24.21 | 201,679 | +0.32(+1.32%) |
Dec 28, 2015 | 23.65 | 23.96 | 23.53 | 23.89 | 196,456 | +0.24(+1.01%) |
Dec 24, 2015 | 23.70 | 23.65 | 23.65 | 23.65 | 59,946 | +0.03(+0.12%) |
Dec 23, 2015 | 23.45 | 23.65 | 23.37 | 23.62 | 133,670 | +0.18(+0.75%) |
Dec 22, 2015 | 23.44 | 23.76 | 23.43 | 23.45 | 145,746 | +0.01(+0.06%) |
Dec 21, 2015 | 23.25 | 23.70 | 23.25 | 23.44 | 202,979 | +0.37(+1.61%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.04 | 23.06 | 1,119,699 | -0.54(-2.28%) |
Dec 17, 2015 | 23.77 | 23.82 | 23.45 | 23.60 | 193,488 | +0.08(+0.32%) |
Dec 16, 2015 | 23.15 | 23.59 | 22.86 | 23.52 | 178,953 | +0.58(+2.54%) |
Dec 15, 2015 | 22.75 | 22.95 | 22.69 | 22.94 | 279,325 | +0.35(+1.56%) |
Dec 14, 2015 | 22.76 | 22.93 | 22.48 | 22.59 | 227,413 | -0.22(-0.97%) |
Dec 11, 2015 | 22.52 | 22.92 | 22.44 | 22.81 | 204,319 | +0.10(+0.46%) |
Dec 10, 2015 | 22.90 | 23.05 | 22.67 | 22.71 | 157,796 | -0.10(-0.46%) |
Dec 09, 2015 | 22.55 | 22.94 | 22.53 | 22.81 | 264,427 | +0.20(+0.89%) |
Dec 08, 2015 | 22.19 | 22.91 | 22.17 | 22.61 | 1,842,738 | -0.58(-2.51%) |
Dec 07, 2015 | 23.12 | 23.20 | 22.87 | 23.19 | 116,440 | +0.08(+0.33%) |
Dec 04, 2015 | 22.91 | 23.27 | 22.91 | 23.12 | 91,009 | +0.28(+1.21%) |
Dec 03, 2015 | 23.21 | 23.22 | 22.80 | 22.84 | 132,584 | -0.34(-1.46%) |
Dec 02, 2015 | 23.33 | 23.50 | 23.14 | 23.18 | 137,022 | -0.26(-1.09%) |