Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.57 | 25.60 | 25.11 | 25.26 | 871,398 | +0.08(+0.31%) |
Feb 26, 2016 | 25.79 | 26.07 | 25.08 | 25.19 | 742,460 | -1.14(-4.33%) |
Feb 25, 2016 | 26.02 | 26.39 | 25.99 | 26.33 | 468,399 | +0.26(+1.00%) |
Feb 24, 2016 | 25.83 | 26.16 | 25.83 | 26.06 | 704,273 | +0.20(+0.77%) |
Feb 23, 2016 | 25.70 | 26.00 | 25.57 | 25.87 | 457,354 | +0.04(+0.15%) |
Feb 22, 2016 | 25.52 | 25.85 | 25.41 | 25.83 | 580,877 | +0.31(+1.21%) |
Feb 19, 2016 | 25.57 | 25.75 | 25.41 | 25.52 | 716,420 | -0.09(-0.37%) |
Feb 18, 2016 | 25.03 | 25.67 | 24.91 | 25.61 | 844,733 | +0.64(+2.57%) |
Feb 17, 2016 | 25.25 | 25.26 | 24.86 | 24.97 | 1,243,345 | -0.25(-0.97%) |
Feb 16, 2016 | 25.22 | 25.31 | 25.03 | 25.22 | 548,360 | +0.12(+0.47%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 897,290 | -0.16(-0.63%) |
Feb 11, 2016 | 25.47 | 25.50 | 25.00 | 25.26 | 916,627 | -0.20(-0.78%) |
Feb 10, 2016 | 25.45 | 25.62 | 24.77 | 25.45 | 1,325,810 | -0.11(-0.43%) |
Feb 09, 2016 | 25.40 | 25.73 | 25.26 | 25.57 | 2,114,594 | +0.06(+0.22%) |
Feb 08, 2016 | 25.42 | 25.72 | 25.22 | 25.51 | 1,261,619 | +0.07(+0.28%) |
Feb 05, 2016 | 25.03 | 25.68 | 24.75 | 25.44 | 1,254,912 | +0.28(+1.10%) |
Feb 04, 2016 | 25.26 | 25.35 | 24.81 | 25.16 | 1,086,735 | -0.13(-0.53%) |
Feb 03, 2016 | 25.26 | 25.57 | 25.10 | 25.30 | 1,117,968 | +0.13(+0.53%) |
Feb 02, 2016 | 24.97 | 25.29 | 24.85 | 25.16 | 896,939 | +0.18(+0.73%) |
Feb 01, 2016 | 24.83 | 25.32 | 24.73 | 24.98 | 1,363,196 | +0.12(+0.48%) |
Jan 29, 2016 | 24.54 | 24.86 | 24.50 | 24.86 | 1,027,907 | +0.50(+2.05%) |
Jan 28, 2016 | 23.90 | 24.47 | 23.80 | 24.36 | 577,922 | +0.51(+2.12%) |
Jan 27, 2016 | 23.67 | 24.09 | 23.60 | 23.86 | 537,085 | +0.07(+0.30%) |
Jan 26, 2016 | 23.59 | 24.02 | 23.58 | 23.78 | 477,159 | +0.32(+1.38%) |
Jan 25, 2016 | 23.83 | 23.90 | 23.42 | 23.46 | 556,870 | -0.38(-1.59%) |
Jan 22, 2016 | 23.29 | 23.86 | 23.18 | 23.84 | 732,861 | +0.61(+2.62%) |
Jan 21, 2016 | 23.65 | 23.76 | 23.13 | 23.23 | 1,101,070 | -0.41(-1.74%) |
Jan 20, 2016 | 23.92 | 24.08 | 23.04 | 23.64 | 1,239,769 | -0.36(-1.51%) |
Jan 19, 2016 | 23.81 | 24.21 | 23.76 | 24.00 | 1,043,408 | +0.27(+1.16%) |
Jan 15, 2016 | 23.74 | 23.73 | 23.73 | 23.73 | 954,554 | -0.36(-1.50%) |
Jan 14, 2016 | 23.62 | 24.23 | 23.48 | 24.09 | 1,102,823 | +0.48(+2.03%) |
Jan 13, 2016 | 23.91 | 24.07 | 23.51 | 23.61 | 1,078,139 | -0.30(-1.25%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.60 | 23.91 | 1,070,062 | -0.39(-1.62%) |
Jan 11, 2016 | 24.25 | 24.43 | 24.11 | 24.30 | 788,196 | +0.11(+0.45%) |
Jan 08, 2016 | 24.20 | 24.47 | 24.13 | 24.19 | 1,178,969 | +0.03(+0.13%) |
Jan 07, 2016 | 23.84 | 24.21 | 23.81 | 24.16 | 1,023,000 | +0.05(+0.20%) |
Jan 06, 2016 | 23.88 | 24.16 | 23.76 | 24.11 | 662,121 | +0.09(+0.39%) |
Jan 05, 2016 | 23.70 | 24.04 | 23.38 | 24.02 | 735,546 | +0.31(+1.33%) |
Jan 04, 2016 | 24.06 | 24.06 | 23.56 | 23.70 | 1,224,394 | -0.31(-1.31%) |
Dec 31, 2015 | 24.42 | 24.02 | 24.02 | 24.02 | 748,116 | -0.41(-1.67%) |
Dec 30, 2015 | 24.44 | 24.53 | 24.33 | 24.43 | 621,497 | -0.02(-0.10%) |
Dec 29, 2015 | 24.36 | 24.53 | 24.32 | 24.45 | 571,579 | +0.20(+0.84%) |
Dec 28, 2015 | 24.04 | 24.29 | 23.98 | 24.25 | 627,044 | +0.15(+0.62%) |
Dec 24, 2015 | 24.16 | 24.10 | 24.10 | 24.10 | 263,584 | +0.07(+0.29%) |
Dec 23, 2015 | 23.61 | 24.11 | 23.57 | 24.03 | 635,823 | +0.50(+2.14%) |
Dec 22, 2015 | 23.40 | 23.65 | 23.11 | 23.52 | 687,539 | +0.18(+0.77%) |
Dec 21, 2015 | 23.33 | 23.44 | 23.11 | 23.34 | 1,120,486 | +0.13(+0.58%) |
Dec 18, 2015 | 23.17 | 23.36 | 22.74 | 23.21 | 1,812,189 | -0.08(-0.34%) |
Dec 17, 2015 | 23.21 | 23.41 | 23.11 | 23.29 | 890,901 | +0.06(+0.27%) |
Dec 16, 2015 | 22.82 | 23.28 | 22.82 | 23.23 | 710,050 | +0.49(+2.14%) |
Dec 15, 2015 | 22.40 | 22.80 | 22.36 | 22.74 | 947,477 | +0.36(+1.62%) |
Dec 14, 2015 | 22.41 | 22.69 | 22.30 | 22.38 | 987,663 | +0.01(+0.03%) |
Dec 11, 2015 | 21.98 | 22.49 | 21.92 | 22.37 | 686,617 | +0.13(+0.57%) |
Dec 10, 2015 | 22.53 | 22.53 | 22.08 | 22.24 | 699,005 | -0.28(-1.26%) |
Dec 09, 2015 | 22.64 | 22.90 | 22.49 | 22.53 | 526,949 | -0.24(-1.04%) |
Dec 08, 2015 | 22.44 | 22.90 | 22.44 | 22.76 | 427,244 | -0.06(-0.28%) |
Dec 07, 2015 | 22.76 | 22.83 | 22.61 | 22.82 | 685,563 | +0.07(+0.31%) |
Dec 04, 2015 | 22.41 | 22.78 | 22.34 | 22.75 | 677,941 | +0.41(+1.83%) |
Dec 03, 2015 | 22.60 | 22.61 | 22.29 | 22.35 | 677,880 | -0.32(-1.42%) |
Dec 02, 2015 | 22.95 | 22.96 | 22.59 | 22.67 | 878,553 | -0.38(-1.64%) |