Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.17 | 24.35 | 23.99 | 24.09 | 83,595 | -0.14(-0.56%) |
Feb 26, 2016 | 24.26 | 24.62 | 24.15 | 24.23 | 56,124 | -0.06(-0.24%) |
Feb 25, 2016 | 24.18 | 24.37 | 24.07 | 24.29 | 43,315 | +0.16(+0.67%) |
Feb 24, 2016 | 23.92 | 24.19 | 23.86 | 24.13 | 28,610 | +0.01(+0.04%) |
Feb 23, 2016 | 24.28 | 24.58 | 24.11 | 24.12 | 24,558 | -0.31(-1.28%) |
Feb 22, 2016 | 24.83 | 25.20 | 24.31 | 24.43 | 72,613 | -0.23(-0.93%) |
Feb 19, 2016 | 24.48 | 24.86 | 24.48 | 24.66 | 68,334 | +0.17(+0.69%) |
Feb 18, 2016 | 24.51 | 24.78 | 24.42 | 24.49 | 41,708 | -0.03(-0.14%) |
Feb 17, 2016 | 24.61 | 24.70 | 24.30 | 24.53 | 111,210 | -0.04(-0.17%) |
Feb 16, 2016 | 24.40 | 24.64 | 24.25 | 24.57 | 43,188 | +0.38(+1.58%) |
Feb 12, 2016 | 23.76 | 24.19 | 24.19 | 24.19 | 34,785 | +0.64(+2.70%) |
Feb 11, 2016 | 23.24 | 23.66 | 23.24 | 23.55 | 30,556 | -0.11(-0.47%) |
Feb 10, 2016 | 23.94 | 24.09 | 23.53 | 23.66 | 52,580 | -0.17(-0.71%) |
Feb 09, 2016 | 23.79 | 23.87 | 23.46 | 23.83 | 56,164 | +0.21(+0.90%) |
Feb 08, 2016 | 23.32 | 23.83 | 22.96 | 23.62 | 86,440 | +0.31(+1.31%) |
Feb 05, 2016 | 23.58 | 23.58 | 23.27 | 23.31 | 71,847 | -0.26(-1.12%) |
Feb 04, 2016 | 23.59 | 23.73 | 23.23 | 23.58 | 71,689 | -0.04(-0.18%) |
Feb 03, 2016 | 23.78 | 24.11 | 23.02 | 23.62 | 34,977 | +0.04(+0.18%) |
Feb 02, 2016 | 23.90 | 23.90 | 23.18 | 23.58 | 40,513 | -0.46(-1.91%) |
Feb 01, 2016 | 24.69 | 24.71 | 23.97 | 24.03 | 45,066 | -0.65(-2.65%) |
Jan 29, 2016 | 23.84 | 24.70 | 23.75 | 24.69 | 104,399 | +1.20(+5.09%) |
Jan 28, 2016 | 23.13 | 23.64 | 23.13 | 23.49 | 26,991 | +0.56(+2.44%) |
Jan 27, 2016 | 22.85 | 23.08 | 22.73 | 22.93 | 45,359 | +0.06(+0.26%) |
Jan 26, 2016 | 22.69 | 22.91 | 22.69 | 22.87 | 43,055 | +0.34(+1.51%) |
Jan 25, 2016 | 22.75 | 22.90 | 22.33 | 22.53 | 67,989 | -0.32(-1.41%) |
Jan 22, 2016 | 22.83 | 22.96 | 22.35 | 22.85 | 48,852 | +0.15(+0.67%) |
Jan 21, 2016 | 23.67 | 23.67 | 22.58 | 22.70 | 40,652 | -0.42(-1.80%) |
Jan 20, 2016 | 22.81 | 23.34 | 22.24 | 23.12 | 68,151 | +0.14(+0.63%) |
Jan 19, 2016 | 23.07 | 23.12 | 22.57 | 22.97 | 69,206 | +0.12(+0.51%) |
Jan 15, 2016 | 22.91 | 22.86 | 22.86 | 22.86 | 66,237 | -0.61(-2.58%) |
Jan 14, 2016 | 23.50 | 23.95 | 22.94 | 23.46 | 37,241 | +0.12(+0.50%) |
Jan 13, 2016 | 24.50 | 24.50 | 23.15 | 23.34 | 54,860 | -1.12(-4.57%) |
Jan 12, 2016 | 24.90 | 24.91 | 24.27 | 24.46 | 43,857 | -0.29(-1.16%) |
Jan 11, 2016 | 24.51 | 24.86 | 23.61 | 24.75 | 26,206 | +0.35(+1.45%) |
Jan 08, 2016 | 25.00 | 25.00 | 24.33 | 24.39 | 32,907 | -0.49(-1.96%) |
Jan 07, 2016 | 24.85 | 25.03 | 24.57 | 24.88 | 26,618 | -0.34(-1.37%) |
Jan 06, 2016 | 24.61 | 25.55 | 24.61 | 25.23 | 73,953 | +0.42(+1.70%) |
Jan 05, 2016 | 25.46 | 25.46 | 24.64 | 24.81 | 40,155 | +0.01(+0.03%) |
Jan 04, 2016 | 25.21 | 25.21 | 24.32 | 24.80 | 75,939 | -0.79(-3.09%) |
Dec 31, 2015 | 25.95 | 25.59 | 25.59 | 25.59 | 42,335 | -0.30(-1.17%) |
Dec 30, 2015 | 26.07 | 26.19 | 25.87 | 25.89 | 26,795 | -0.36(-1.38%) |
Dec 29, 2015 | 26.19 | 26.46 | 26.12 | 26.25 | 28,791 | +0.18(+0.71%) |
Dec 28, 2015 | 26.30 | 26.30 | 25.82 | 26.07 | 24,628 | -0.19(-0.74%) |
Dec 24, 2015 | 26.30 | 26.26 | 26.26 | 26.26 | 10,345 | +0.05(+0.19%) |
Dec 23, 2015 | 26.30 | 26.35 | 26.01 | 26.21 | 46,021 | -0.24(-0.89%) |
Dec 22, 2015 | 26.55 | 26.55 | 26.03 | 26.45 | 43,141 | +0.00(+0.00%) |
Dec 21, 2015 | 26.36 | 26.61 | 25.93 | 26.45 | 71,926 | +0.18(+0.70%) |
Dec 18, 2015 | 25.87 | 26.45 | 25.70 | 26.26 | 116,344 | +0.23(+0.87%) |
Dec 17, 2015 | 25.97 | 26.75 | 25.56 | 26.03 | 401,117 | +0.01(+0.03%) |
Dec 16, 2015 | 26.08 | 26.15 | 25.62 | 26.03 | 130,004 | +0.08(+0.29%) |
Dec 15, 2015 | 25.08 | 26.01 | 24.94 | 25.95 | 29,592 | +0.96(+3.84%) |
Dec 14, 2015 | 25.05 | 25.08 | 24.71 | 24.99 | 84,992 | +0.08(+0.34%) |
Dec 11, 2015 | 24.52 | 25.53 | 24.52 | 24.91 | 55,424 | -0.04(-0.17%) |
Dec 10, 2015 | 24.94 | 25.71 | 24.62 | 24.95 | 30,918 | +0.06(+0.24%) |
Dec 09, 2015 | 25.41 | 25.42 | 24.76 | 24.89 | 25,820 | -0.61(-2.37%) |
Dec 08, 2015 | 25.61 | 25.87 | 25.45 | 25.50 | 19,371 | -0.13(-0.49%) |
Dec 07, 2015 | 26.01 | 26.07 | 25.55 | 25.62 | 29,675 | -0.50(-1.93%) |
Dec 04, 2015 | 25.78 | 26.44 | 25.78 | 26.13 | 77,196 | +0.31(+1.21%) |
Dec 03, 2015 | 26.39 | 26.45 | 25.77 | 25.82 | 39,032 | -0.53(-2.01%) |
Dec 02, 2015 | 26.68 | 26.72 | 26.28 | 26.35 | 13,865 | -0.39(-1.45%) |