Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.90 | 25.99 | 25.87 | 25.89 | 23,939 | -0.03(-0.12%) |
Feb 26, 2016 | 25.93 | 25.93 | 25.81 | 25.92 | 11,734 | +0.03(+0.12%) |
Feb 25, 2016 | 25.77 | 25.89 | 25.75 | 25.89 | 18,974 | +0.13(+0.50%) |
Feb 24, 2016 | 25.51 | 25.77 | 25.43 | 25.76 | 23,372 | +0.09(+0.35%) |
Feb 23, 2016 | 25.72 | 25.72 | 25.60 | 25.67 | 33,265 | -0.07(-0.27%) |
Feb 22, 2016 | 25.89 | 25.89 | 25.69 | 25.74 | 27,219 | +0.00(+0.00%) |
Feb 19, 2016 | 25.59 | 25.78 | 25.50 | 25.74 | 31,971 | +0.04(+0.16%) |
Feb 18, 2016 | 25.64 | 25.75 | 25.64 | 25.70 | 11,076 | +0.02(+0.08%) |
Feb 17, 2016 | 25.56 | 25.75 | 25.56 | 25.68 | 58,293 | +0.10(+0.39%) |
Feb 16, 2016 | 25.54 | 25.67 | 25.45 | 25.58 | 28,700 | +0.13(+0.51%) |
Feb 12, 2016 | 25.47 | 25.45 | 25.45 | 25.45 | 23,300 | +0.13(+0.51%) |
Feb 11, 2016 | 25.37 | 25.42 | 25.24 | 25.32 | 48,791 | -0.15(-0.59%) |
Feb 10, 2016 | 25.45 | 25.47 | 25.35 | 25.47 | 33,087 | -0.18(-0.70%) |
Feb 09, 2016 | 25.68 | 25.69 | 25.53 | 25.65 | 134,194 | -0.05(-0.19%) |
Feb 08, 2016 | 25.80 | 25.88 | 25.46 | 25.70 | 40,848 | -0.17(-0.66%) |
Feb 05, 2016 | 26.05 | 26.13 | 25.82 | 25.87 | 20,885 | -0.23(-0.88%) |
Feb 04, 2016 | 26.13 | 26.15 | 26.04 | 26.10 | 9,194 | +0.06(+0.23%) |
Feb 03, 2016 | 26.14 | 26.32 | 26.04 | 26.04 | 22,080 | -0.15(-0.57%) |
Feb 02, 2016 | 25.96 | 26.21 | 25.96 | 26.19 | 7,376 | +0.01(+0.04%) |
Feb 01, 2016 | 26.08 | 26.27 | 26.08 | 26.18 | 26,256 | +0.02(+0.08%) |
Jan 29, 2016 | 26.16 | 26.26 | 26.15 | 26.16 | 15,335 | +0.08(+0.31%) |
Jan 28, 2016 | 26.24 | 26.24 | 26.06 | 26.08 | 14,876 | -0.03(-0.11%) |
Jan 27, 2016 | 26.14 | 26.20 | 26.05 | 26.11 | 17,039 | +0.03(+0.12%) |
Jan 26, 2016 | 25.95 | 26.33 | 25.95 | 26.08 | 52,865 | +0.06(+0.23%) |
Jan 25, 2016 | 26.03 | 26.18 | 25.97 | 26.02 | 16,541 | -0.09(-0.35%) |
Jan 22, 2016 | 26.20 | 26.20 | 26.00 | 26.11 | 16,217 | +0.03(+0.12%) |
Jan 21, 2016 | 26.19 | 26.29 | 26.02 | 26.08 | 20,074 | -0.04(-0.15%) |
Jan 20, 2016 | 26.01 | 26.28 | 25.90 | 26.12 | 16,763 | -0.12(-0.46%) |
Jan 19, 2016 | 26.16 | 26.29 | 26.07 | 26.24 | 17,157 | +0.13(+0.50%) |
Jan 15, 2016 | 26.20 | 26.11 | 26.11 | 26.11 | 17,600 | -0.04(-0.15%) |
Jan 14, 2016 | 26.28 | 26.28 | 26.15 | 26.15 | 16,750 | +0.04(+0.15%) |
Jan 13, 2016 | 26.23 | 26.26 | 26.11 | 26.11 | 9,706 | -0.15(-0.57%) |
Jan 12, 2016 | 26.40 | 26.40 | 26.10 | 26.26 | 27,600 | -0.01(-0.06%) |
Jan 11, 2016 | 26.43 | 26.43 | 26.25 | 26.27 | 29,664 | -0.16(-0.59%) |
Jan 08, 2016 | 26.37 | 26.47 | 26.20 | 26.43 | 34,957 | -0.09(-0.34%) |
Jan 07, 2016 | 26.21 | 26.63 | 26.18 | 26.52 | 9,962 | -0.01(-0.04%) |
Jan 06, 2016 | 26.86 | 26.86 | 26.39 | 26.53 | 21,107 | -0.33(-1.23%) |
Jan 05, 2016 | 26.84 | 27.01 | 26.84 | 26.86 | 29,343 | +0.13(+0.49%) |
Jan 04, 2016 | 26.33 | 26.80 | 26.33 | 26.73 | 40,187 | +0.18(+0.68%) |
Dec 31, 2015 | 26.33 | 26.55 | 26.55 | 26.55 | 5,300 | -0.13(-0.49%) |
Dec 30, 2015 | 26.20 | 26.72 | 26.20 | 26.68 | 23,255 | +0.33(+1.25%) |
Dec 29, 2015 | 26.23 | 26.41 | 26.23 | 26.35 | 18,271 | +0.07(+0.27%) |
Dec 28, 2015 | 26.32 | 26.38 | 26.24 | 26.28 | 11,235 | -0.03(-0.11%) |
Dec 24, 2015 | 26.37 | 26.31 | 26.31 | 26.31 | 2,100 | +0.01(+0.04%) |
Dec 23, 2015 | 26.16 | 26.33 | 26.15 | 26.30 | 14,364 | +0.04(+0.16%) |
Dec 22, 2015 | 26.30 | 26.30 | 26.23 | 26.26 | 13,605 | -0.04(-0.16%) |
Dec 21, 2015 | 26.25 | 26.30 | 26.09 | 26.30 | 12,976 | +0.14(+0.54%) |
Dec 18, 2015 | 26.13 | 26.20 | 26.11 | 26.16 | 8,421 | +0.07(+0.27%) |
Dec 17, 2015 | 26.08 | 26.16 | 26.06 | 26.09 | 8,007 | +0.06(+0.23%) |
Dec 16, 2015 | 25.86 | 26.03 | 25.79 | 26.03 | 12,649 | +0.31(+1.21%) |
Dec 15, 2015 | 25.96 | 25.96 | 25.59 | 25.72 | 13,861 | +0.04(+0.16%) |
Dec 14, 2015 | 26.24 | 26.24 | 25.61 | 25.68 | 34,384 | -0.52(-1.98%) |
Dec 11, 2015 | 26.08 | 26.21 | 26.08 | 26.20 | 10,935 | +0.01(+0.04%) |
Dec 10, 2015 | 26.23 | 26.28 | 26.18 | 26.19 | 7,221 | -0.14(-0.53%) |
Dec 09, 2015 | 26.38 | 26.42 | 26.18 | 26.33 | 14,462 | -0.04(-0.15%) |
Dec 08, 2015 | 26.12 | 26.37 | 26.12 | 26.37 | 9,753 | +0.14(+0.53%) |
Dec 07, 2015 | 26.23 | 26.38 | 26.18 | 26.23 | 16,397 | -0.08(-0.30%) |
Dec 04, 2015 | 26.12 | 26.32 | 26.12 | 26.31 | 5,556 | +0.01(+0.04%) |
Dec 03, 2015 | 26.18 | 26.31 | 26.17 | 26.30 | 48,021 | +0.07(+0.27%) |
Dec 02, 2015 | 26.20 | 26.24 | 26.18 | 26.23 | 14,976 | -0.02(-0.08%) |