Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.94 | 26.42 | 25.91 | 25.98 | 428,460 | -0.02(-0.07%) |
Feb 26, 2016 | 25.97 | 26.18 | 25.84 | 26.00 | 352,119 | +0.17(+0.66%) |
Feb 25, 2016 | 25.88 | 26.04 | 25.54 | 25.83 | 259,643 | -0.07(-0.25%) |
Feb 24, 2016 | 25.52 | 25.91 | 25.31 | 25.89 | 239,309 | +0.15(+0.59%) |
Feb 23, 2016 | 25.87 | 26.16 | 25.71 | 25.74 | 541,181 | -0.15(-0.58%) |
Feb 22, 2016 | 25.16 | 26.01 | 25.01 | 25.89 | 579,977 | +0.96(+3.86%) |
Feb 19, 2016 | 25.04 | 25.15 | 24.80 | 24.93 | 248,107 | -0.23(-0.90%) |
Feb 18, 2016 | 25.19 | 25.37 | 24.90 | 25.16 | 217,304 | +0.00(+0.00%) |
Feb 17, 2016 | 24.68 | 25.38 | 24.63 | 25.16 | 294,015 | +0.53(+2.15%) |
Feb 16, 2016 | 24.45 | 24.70 | 24.30 | 24.63 | 564,431 | +0.35(+1.44%) |
Feb 12, 2016 | 24.09 | 24.28 | 24.28 | 24.28 | 470,080 | +0.41(+1.70%) |
Feb 11, 2016 | 23.82 | 24.25 | 23.64 | 23.87 | 224,978 | -0.39(-1.59%) |
Feb 10, 2016 | 24.45 | 24.85 | 24.11 | 24.26 | 262,276 | -0.01(-0.04%) |
Feb 09, 2016 | 24.04 | 24.69 | 23.98 | 24.27 | 301,735 | -0.11(-0.46%) |
Feb 08, 2016 | 24.18 | 24.52 | 23.93 | 24.38 | 287,063 | -0.08(-0.31%) |
Feb 05, 2016 | 24.75 | 24.81 | 24.25 | 24.46 | 482,335 | -0.31(-1.25%) |
Feb 04, 2016 | 24.82 | 25.30 | 24.50 | 24.77 | 223,717 | -0.02(-0.08%) |
Feb 03, 2016 | 24.61 | 24.90 | 24.14 | 24.79 | 316,802 | +0.43(+1.78%) |
Feb 02, 2016 | 24.51 | 24.73 | 24.25 | 24.36 | 354,228 | -0.44(-1.78%) |
Feb 01, 2016 | 25.07 | 25.36 | 24.77 | 24.80 | 580,767 | -0.12(-0.49%) |
Jan 29, 2016 | 24.24 | 24.93 | 22.00 | 24.92 | 827,252 | +0.71(+2.95%) |
Jan 28, 2016 | 24.01 | 25.59 | 23.50 | 24.21 | 952,117 | +1.71(+7.61%) |
Jan 27, 2016 | 22.95 | 23.15 | 22.41 | 22.49 | 452,879 | -0.51(-2.21%) |
Jan 26, 2016 | 22.13 | 23.05 | 22.10 | 23.00 | 390,842 | +1.04(+4.76%) |
Jan 25, 2016 | 22.23 | 22.41 | 21.92 | 21.96 | 285,308 | -0.34(-1.52%) |
Jan 22, 2016 | 22.18 | 22.45 | 22.09 | 22.30 | 582,773 | +0.46(+2.11%) |
Jan 21, 2016 | 22.36 | 22.47 | 21.81 | 21.83 | 451,179 | -0.46(-2.07%) |
Jan 20, 2016 | 22.03 | 22.51 | 21.50 | 22.30 | 287,664 | +0.01(+0.04%) |
Jan 19, 2016 | 22.41 | 22.62 | 22.01 | 22.29 | 275,683 | +0.01(+0.04%) |
Jan 15, 2016 | 22.20 | 22.28 | 22.28 | 22.28 | 711,778 | -0.50(-2.19%) |
Jan 14, 2016 | 22.24 | 23.11 | 22.08 | 22.78 | 367,784 | +0.61(+2.76%) |
Jan 13, 2016 | 22.57 | 22.81 | 21.96 | 22.16 | 321,779 | -0.35(-1.55%) |
Jan 12, 2016 | 22.80 | 22.82 | 22.16 | 22.51 | 310,831 | -0.02(-0.08%) |
Jan 11, 2016 | 22.77 | 22.79 | 22.42 | 22.53 | 300,425 | -0.10(-0.46%) |
Jan 08, 2016 | 22.91 | 23.56 | 22.59 | 22.63 | 497,593 | -0.38(-1.64%) |
Jan 07, 2016 | 23.22 | 23.61 | 22.86 | 23.01 | 315,028 | -0.55(-2.32%) |
Jan 06, 2016 | 23.33 | 24.20 | 23.31 | 23.56 | 350,080 | -0.19(-0.79%) |
Jan 05, 2016 | 24.05 | 24.19 | 23.54 | 23.74 | 348,621 | -0.34(-1.41%) |
Jan 04, 2016 | 24.26 | 24.39 | 23.92 | 24.08 | 433,997 | -0.40(-1.61%) |
Dec 31, 2015 | 24.84 | 24.48 | 24.48 | 24.48 | 198,885 | -0.47(-1.89%) |
Dec 30, 2015 | 25.09 | 25.32 | 24.48 | 24.95 | 191,605 | -0.25(-1.01%) |
Dec 29, 2015 | 25.03 | 25.37 | 24.92 | 25.20 | 204,436 | +0.24(+0.94%) |
Dec 28, 2015 | 24.89 | 25.00 | 24.71 | 24.97 | 158,879 | +0.07(+0.26%) |
Dec 24, 2015 | 24.80 | 24.90 | 24.90 | 24.90 | 83,125 | +0.00(+0.00%) |
Dec 23, 2015 | 24.87 | 24.95 | 24.70 | 24.90 | 196,970 | +0.22(+0.88%) |
Dec 22, 2015 | 24.38 | 24.72 | 24.15 | 24.69 | 201,226 | +0.37(+1.51%) |
Dec 21, 2015 | 24.32 | 24.39 | 24.12 | 24.32 | 207,435 | +0.13(+0.54%) |
Dec 18, 2015 | 24.69 | 24.81 | 24.14 | 24.19 | 983,468 | -0.55(-2.21%) |
Dec 17, 2015 | 25.43 | 25.49 | 24.66 | 24.73 | 294,392 | -0.69(-2.70%) |
Dec 16, 2015 | 25.12 | 25.45 | 25.00 | 25.42 | 263,082 | +0.47(+1.89%) |
Dec 15, 2015 | 24.78 | 25.04 | 24.70 | 24.95 | 370,420 | +0.23(+0.91%) |
Dec 14, 2015 | 24.83 | 24.90 | 24.51 | 24.72 | 382,595 | -0.12(-0.49%) |
Dec 11, 2015 | 24.98 | 25.29 | 24.82 | 24.84 | 242,286 | -0.51(-2.00%) |
Dec 10, 2015 | 25.48 | 25.64 | 25.16 | 25.35 | 314,958 | -0.19(-0.74%) |
Dec 09, 2015 | 25.49 | 25.87 | 25.40 | 25.54 | 232,234 | -0.08(-0.29%) |
Dec 08, 2015 | 25.48 | 25.76 | 25.43 | 25.62 | 228,253 | -0.13(-0.51%) |
Dec 07, 2015 | 26.09 | 26.12 | 25.64 | 25.75 | 248,478 | -0.48(-1.83%) |
Dec 04, 2015 | 26.01 | 26.35 | 25.92 | 26.23 | 219,943 | +0.20(+0.76%) |
Dec 03, 2015 | 26.20 | 26.20 | 26.01 | 26.03 | 361,985 | -0.10(-0.40%) |
Dec 02, 2015 | 26.27 | 26.39 | 26.09 | 26.13 | 264,560 | -0.09(-0.36%) |