Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.37 | 26.88 | 26.32 | 26.43 | 157,511 | +0.03(+0.11%) |
Feb 26, 2016 | 26.69 | 26.92 | 26.31 | 26.40 | 160,372 | -0.29(-1.10%) |
Feb 25, 2016 | 26.62 | 26.89 | 26.60 | 26.69 | 140,210 | +0.12(+0.46%) |
Feb 24, 2016 | 26.58 | 26.62 | 26.22 | 26.57 | 144,261 | -0.06(-0.21%) |
Feb 23, 2016 | 26.59 | 26.88 | 26.59 | 26.63 | 116,638 | +0.00(+0.00%) |
Feb 22, 2016 | 26.85 | 27.09 | 26.48 | 26.63 | 197,088 | -0.04(-0.13%) |
Feb 19, 2016 | 26.63 | 26.92 | 26.56 | 26.66 | 163,088 | -0.01(-0.03%) |
Feb 18, 2016 | 26.33 | 26.73 | 26.19 | 26.67 | 188,395 | +0.30(+1.14%) |
Feb 17, 2016 | 26.68 | 26.90 | 26.18 | 26.37 | 192,730 | -0.19(-0.70%) |
Feb 16, 2016 | 26.43 | 26.71 | 26.22 | 26.55 | 246,599 | +0.40(+1.53%) |
Feb 12, 2016 | 26.26 | 26.16 | 26.16 | 26.16 | 239,180 | +0.12(+0.47%) |
Feb 11, 2016 | 25.46 | 26.13 | 25.46 | 26.03 | 211,436 | +0.31(+1.19%) |
Feb 10, 2016 | 25.88 | 26.31 | 25.71 | 25.73 | 253,029 | -0.04(-0.17%) |
Feb 09, 2016 | 25.73 | 26.13 | 25.51 | 25.77 | 185,202 | -0.19(-0.71%) |
Feb 08, 2016 | 26.22 | 26.22 | 25.54 | 25.96 | 310,053 | -0.36(-1.36%) |
Feb 05, 2016 | 26.75 | 26.75 | 26.30 | 26.31 | 298,257 | -0.58(-2.17%) |
Feb 04, 2016 | 26.88 | 27.11 | 26.54 | 26.90 | 210,292 | -0.03(-0.11%) |
Feb 03, 2016 | 26.98 | 27.23 | 26.47 | 26.93 | 379,153 | +0.27(+1.02%) |
Feb 02, 2016 | 26.31 | 26.72 | 25.93 | 26.65 | 209,662 | +0.16(+0.59%) |
Feb 01, 2016 | 26.23 | 26.68 | 26.03 | 26.50 | 210,025 | +0.16(+0.62%) |
Jan 29, 2016 | 25.36 | 26.38 | 25.29 | 26.33 | 402,815 | +1.13(+4.50%) |
Jan 28, 2016 | 24.91 | 25.34 | 24.89 | 25.20 | 233,162 | +0.41(+1.64%) |
Jan 27, 2016 | 24.98 | 25.11 | 24.61 | 24.79 | 193,008 | -0.19(-0.77%) |
Jan 26, 2016 | 24.64 | 25.10 | 24.47 | 24.99 | 334,524 | +0.39(+1.60%) |
Jan 25, 2016 | 24.57 | 24.84 | 24.24 | 24.59 | 217,292 | +0.01(+0.03%) |
Jan 22, 2016 | 23.71 | 24.61 | 23.71 | 24.59 | 308,902 | +1.02(+4.33%) |
Jan 21, 2016 | 23.74 | 24.04 | 23.27 | 23.57 | 329,384 | -0.09(-0.39%) |
Jan 20, 2016 | 23.57 | 23.93 | 22.97 | 23.66 | 395,382 | +0.05(+0.21%) |
Jan 19, 2016 | 23.26 | 23.67 | 23.26 | 23.61 | 213,253 | +0.41(+1.75%) |
Jan 15, 2016 | 23.10 | 23.20 | 23.20 | 23.20 | 209,037 | -0.19(-0.82%) |
Jan 14, 2016 | 23.23 | 23.56 | 22.95 | 23.40 | 191,581 | +0.22(+0.95%) |
Jan 13, 2016 | 23.50 | 23.74 | 22.95 | 23.17 | 134,878 | -0.32(-1.37%) |
Jan 12, 2016 | 23.77 | 23.77 | 23.22 | 23.50 | 161,183 | -0.14(-0.60%) |
Jan 11, 2016 | 23.47 | 23.83 | 23.47 | 23.64 | 133,985 | +0.18(+0.76%) |
Jan 08, 2016 | 24.19 | 24.29 | 23.42 | 23.46 | 206,503 | -0.60(-2.49%) |
Jan 07, 2016 | 24.33 | 24.54 | 24.04 | 24.06 | 134,259 | -0.45(-1.83%) |
Jan 06, 2016 | 24.19 | 24.57 | 24.14 | 24.51 | 150,679 | +0.14(+0.56%) |
Jan 05, 2016 | 23.79 | 24.48 | 23.76 | 24.37 | 133,685 | +0.60(+2.52%) |
Jan 04, 2016 | 24.12 | 24.34 | 23.59 | 23.77 | 191,539 | -0.47(-1.94%) |
Dec 31, 2015 | 24.57 | 24.24 | 24.24 | 24.24 | 146,929 | -0.21(-0.85%) |
Dec 30, 2015 | 24.54 | 24.69 | 24.42 | 24.45 | 95,304 | -0.14(-0.55%) |
Dec 29, 2015 | 24.36 | 24.60 | 24.36 | 24.59 | 198,574 | +0.32(+1.32%) |
Dec 28, 2015 | 24.02 | 24.33 | 23.89 | 24.27 | 193,431 | +0.24(+1.01%) |
Dec 24, 2015 | 24.07 | 24.02 | 24.02 | 24.02 | 59,023 | +0.03(+0.12%) |
Dec 23, 2015 | 23.82 | 24.02 | 23.74 | 23.99 | 131,612 | +0.18(+0.75%) |
Dec 22, 2015 | 23.81 | 24.13 | 23.79 | 23.82 | 143,502 | +0.01(+0.06%) |
Dec 21, 2015 | 23.62 | 24.07 | 23.61 | 23.80 | 199,854 | +0.38(+1.61%) |
Dec 18, 2015 | 24.20 | 24.31 | 23.40 | 23.42 | 1,102,462 | -0.55(-2.28%) |
Dec 17, 2015 | 24.14 | 24.19 | 23.82 | 23.97 | 190,509 | +0.08(+0.32%) |
Dec 16, 2015 | 23.51 | 23.96 | 23.22 | 23.89 | 176,198 | +0.59(+2.54%) |
Dec 15, 2015 | 23.10 | 23.31 | 23.04 | 23.30 | 275,025 | +0.36(+1.56%) |
Dec 14, 2015 | 23.11 | 23.29 | 22.83 | 22.94 | 223,912 | -0.23(-0.97%) |
Dec 11, 2015 | 22.87 | 23.28 | 22.79 | 23.17 | 201,174 | +0.11(+0.46%) |
Dec 10, 2015 | 23.26 | 23.41 | 23.02 | 23.06 | 155,366 | -0.11(-0.46%) |
Dec 09, 2015 | 22.90 | 23.29 | 22.88 | 23.17 | 260,356 | +0.20(+0.89%) |
Dec 08, 2015 | 22.54 | 23.27 | 22.51 | 22.96 | 1,814,370 | -0.59(-2.51%) |
Dec 07, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 114,648 | +0.08(+0.33%) |
Dec 04, 2015 | 23.27 | 23.64 | 23.27 | 23.48 | 89,608 | +0.28(+1.21%) |
Dec 03, 2015 | 23.57 | 23.59 | 23.16 | 23.20 | 130,543 | -0.34(-1.46%) |
Dec 02, 2015 | 23.70 | 23.86 | 23.50 | 23.54 | 134,913 | -0.26(-1.09%) |