Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.48 | 26.99 | 26.43 | 26.54 | 156,857 | +0.03(+0.11%) |
Feb 26, 2016 | 26.80 | 27.03 | 26.42 | 26.51 | 159,707 | -0.29(-1.10%) |
Feb 25, 2016 | 26.73 | 27.00 | 26.71 | 26.80 | 139,628 | +0.12(+0.46%) |
Feb 24, 2016 | 26.69 | 26.73 | 26.33 | 26.68 | 143,662 | -0.06(-0.21%) |
Feb 23, 2016 | 26.70 | 27.00 | 26.70 | 26.74 | 116,155 | +0.00(+0.00%) |
Feb 22, 2016 | 26.96 | 27.20 | 26.59 | 26.74 | 196,270 | -0.04(-0.13%) |
Feb 19, 2016 | 26.74 | 27.03 | 26.67 | 26.77 | 162,411 | -0.01(-0.03%) |
Feb 18, 2016 | 26.44 | 26.84 | 26.30 | 26.78 | 187,614 | +0.30(+1.14%) |
Feb 17, 2016 | 26.79 | 27.02 | 26.29 | 26.48 | 191,931 | -0.19(-0.70%) |
Feb 16, 2016 | 26.54 | 26.82 | 26.33 | 26.67 | 245,576 | +0.40(+1.53%) |
Feb 12, 2016 | 26.37 | 26.26 | 26.26 | 26.26 | 238,187 | +0.12(+0.47%) |
Feb 11, 2016 | 25.56 | 26.24 | 25.56 | 26.14 | 210,559 | +0.31(+1.19%) |
Feb 10, 2016 | 25.99 | 26.41 | 25.82 | 25.83 | 251,979 | -0.04(-0.17%) |
Feb 09, 2016 | 25.83 | 26.24 | 25.62 | 25.88 | 184,433 | -0.19(-0.71%) |
Feb 08, 2016 | 26.33 | 26.33 | 25.65 | 26.06 | 308,767 | -0.36(-1.36%) |
Feb 05, 2016 | 26.86 | 26.86 | 26.41 | 26.42 | 297,020 | -0.59(-2.17%) |
Feb 04, 2016 | 26.99 | 27.22 | 26.65 | 27.01 | 209,419 | -0.03(-0.11%) |
Feb 03, 2016 | 27.10 | 27.34 | 26.58 | 27.04 | 377,580 | +0.27(+1.02%) |
Feb 02, 2016 | 26.42 | 26.83 | 26.04 | 26.77 | 208,792 | +0.16(+0.59%) |
Feb 01, 2016 | 26.34 | 26.79 | 26.14 | 26.61 | 209,154 | +0.16(+0.62%) |
Jan 29, 2016 | 25.46 | 26.49 | 25.40 | 26.44 | 401,144 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.45 | 24.99 | 25.30 | 232,195 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.22 | 24.71 | 24.90 | 192,207 | -0.19(-0.77%) |
Jan 26, 2016 | 24.74 | 25.20 | 24.57 | 25.09 | 333,136 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.95 | 24.34 | 24.70 | 216,390 | +0.01(+0.03%) |
Jan 22, 2016 | 23.81 | 24.71 | 23.81 | 24.69 | 307,621 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.14 | 23.37 | 23.66 | 328,018 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.76 | 393,741 | +0.05(+0.21%) |
Jan 19, 2016 | 23.36 | 23.76 | 23.36 | 23.71 | 212,368 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,170 | -0.19(-0.82%) |
Jan 14, 2016 | 23.33 | 23.66 | 23.04 | 23.49 | 190,786 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.05 | 23.27 | 134,319 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,514 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.74 | 133,429 | +0.18(+0.76%) |
Jan 08, 2016 | 24.29 | 24.40 | 23.52 | 23.56 | 205,647 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.64 | 24.14 | 24.16 | 133,702 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.67 | 24.24 | 24.61 | 150,054 | +0.14(+0.56%) |
Jan 05, 2016 | 23.89 | 24.58 | 23.86 | 24.47 | 133,131 | +0.60(+2.52%) |
Jan 04, 2016 | 24.22 | 24.44 | 23.69 | 23.87 | 190,744 | -0.47(-1.94%) |
Dec 31, 2015 | 24.67 | 24.34 | 24.34 | 24.34 | 146,319 | -0.21(-0.85%) |
Dec 30, 2015 | 24.64 | 24.79 | 24.52 | 24.55 | 94,909 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.69 | 197,750 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.37 | 192,629 | +0.24(+1.01%) |
Dec 24, 2015 | 24.17 | 24.12 | 24.12 | 24.12 | 58,779 | +0.03(+0.12%) |
Dec 23, 2015 | 23.92 | 24.12 | 23.84 | 24.09 | 131,066 | +0.18(+0.75%) |
Dec 22, 2015 | 23.91 | 24.23 | 23.89 | 23.92 | 142,907 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.17 | 23.71 | 23.90 | 199,025 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,097,888 | -0.55(-2.28%) |
Dec 17, 2015 | 24.24 | 24.29 | 23.92 | 24.07 | 189,719 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,467 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.41 | 23.14 | 23.40 | 273,884 | +0.36(+1.56%) |
Dec 14, 2015 | 23.21 | 23.38 | 22.92 | 23.04 | 222,983 | -0.23(-0.97%) |
Dec 11, 2015 | 22.97 | 23.38 | 22.89 | 23.26 | 200,339 | +0.11(+0.46%) |
Dec 10, 2015 | 23.36 | 23.51 | 23.12 | 23.16 | 154,722 | -0.11(-0.46%) |
Dec 09, 2015 | 23.00 | 23.39 | 22.97 | 23.26 | 259,276 | +0.20(+0.89%) |
Dec 08, 2015 | 22.64 | 23.36 | 22.61 | 23.06 | 1,806,843 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.33 | 23.65 | 114,172 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.74 | 23.36 | 23.57 | 89,237 | +0.28(+1.21%) |
Dec 03, 2015 | 23.67 | 23.68 | 23.26 | 23.29 | 130,002 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.60 | 23.64 | 134,353 | -0.26(-1.09%) |