Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.06 | 25.10 | 25.04 | 25.09 | 339,892 | +0.04(+0.17%) |
Feb 26, 2016 | 25.08 | 25.08 | 25.02 | 25.05 | 1,628,686 | -0.09(-0.35%) |
Feb 25, 2016 | 25.11 | 25.17 | 25.10 | 25.14 | 426,462 | +0.05(+0.19%) |
Feb 24, 2016 | 25.15 | 25.22 | 25.09 | 25.09 | 165,070 | -0.02(-0.08%) |
Feb 23, 2016 | 25.04 | 25.12 | 25.01 | 25.11 | 316,555 | +0.04(+0.16%) |
Feb 22, 2016 | 25.06 | 25.09 | 25.05 | 25.07 | 538,404 | -0.02(-0.08%) |
Feb 19, 2016 | 25.06 | 25.12 | 25.05 | 25.09 | 455,061 | +0.00(+0.00%) |
Feb 18, 2016 | 24.98 | 25.11 | 24.96 | 25.09 | 312,862 | +0.08(+0.31%) |
Feb 17, 2016 | 24.98 | 25.02 | 24.95 | 25.01 | 496,650 | -0.04(-0.15%) |
Feb 16, 2016 | 25.09 | 25.09 | 25.03 | 25.05 | 521,003 | -0.06(-0.23%) |
Feb 12, 2016 | 25.14 | 25.11 | 25.11 | 25.11 | 673,317 | -0.14(-0.54%) |
Feb 11, 2016 | 25.32 | 25.35 | 25.21 | 25.24 | 473,694 | +0.07(+0.27%) |
Feb 10, 2016 | 25.22 | 25.52 | 25.07 | 25.17 | 1,316,951 | +0.07(+0.27%) |
Feb 09, 2016 | 25.15 | 25.18 | 25.13 | 25.11 | 494,946 | +0.00(+0.00%) |
Feb 08, 2016 | 25.06 | 25.15 | 25.05 | 25.11 | 2,097,561 | +0.13(+0.51%) |
Feb 05, 2016 | 24.93 | 25.00 | 24.91 | 24.98 | 212,856 | +0.01(+0.04%) |
Feb 04, 2016 | 24.93 | 24.98 | 24.91 | 24.97 | 609,465 | +0.05(+0.20%) |
Feb 03, 2016 | 24.94 | 25.04 | 24.92 | 24.92 | 205,121 | -0.04(-0.16%) |
Feb 02, 2016 | 24.92 | 24.96 | 24.90 | 24.96 | 465,295 | +0.16(+0.63%) |
Feb 01, 2016 | 24.81 | 24.89 | 24.79 | 24.80 | 2,387,072 | -0.06(-0.23%) |
Jan 29, 2016 | 24.86 | 24.88 | 24.81 | 24.86 | 1,987,249 | +0.08(+0.31%) |
Jan 28, 2016 | 24.73 | 24.79 | 24.71 | 24.78 | 215,261 | +0.05(+0.20%) |
Jan 27, 2016 | 24.74 | 24.76 | 24.68 | 24.74 | 264,512 | -0.01(-0.04%) |
Jan 26, 2016 | 24.71 | 24.76 | 24.70 | 24.75 | 199,390 | +0.02(+0.08%) |
Jan 25, 2016 | 24.73 | 24.74 | 24.70 | 24.73 | 395,969 | +0.03(+0.12%) |
Jan 22, 2016 | 24.66 | 24.71 | 24.63 | 24.70 | 674,702 | -0.03(-0.12%) |
Jan 21, 2016 | 24.80 | 24.81 | 24.72 | 24.73 | 7,192,018 | -0.04(-0.16%) |
Jan 20, 2016 | 24.81 | 24.83 | 24.74 | 24.77 | 1,618,230 | +0.09(+0.35%) |
Jan 19, 2016 | 24.64 | 24.72 | 24.64 | 24.68 | 573,680 | -0.01(-0.04%) |
Jan 15, 2016 | 24.73 | 24.69 | 24.69 | 24.69 | 1,287,792 | +0.08(+0.34%) |
Jan 14, 2016 | 24.64 | 24.66 | 24.57 | 24.61 | 584,952 | -0.04(-0.18%) |
Jan 13, 2016 | 24.58 | 24.68 | 24.54 | 24.65 | 345,586 | +0.07(+0.28%) |
Jan 12, 2016 | 24.48 | 24.62 | 24.47 | 24.58 | 375,164 | +0.08(+0.32%) |
Jan 11, 2016 | 24.47 | 24.54 | 24.47 | 24.50 | 222,540 | -0.04(-0.16%) |
Jan 08, 2016 | 24.50 | 24.56 | 24.47 | 24.54 | 2,593,190 | +0.03(+0.12%) |
Jan 07, 2016 | 24.48 | 24.52 | 24.43 | 24.51 | 194,834 | +0.05(+0.20%) |
Jan 06, 2016 | 24.45 | 24.53 | 24.42 | 24.46 | 385,052 | +0.10(+0.40%) |
Jan 05, 2016 | 24.38 | 24.40 | 24.35 | 24.37 | 280,318 | -0.03(-0.12%) |
Jan 04, 2016 | 24.45 | 24.49 | 24.37 | 24.40 | 278,153 | +0.06(+0.24%) |
Dec 31, 2015 | 24.32 | 24.34 | 24.34 | 24.34 | 449,342 | +0.03(+0.12%) |
Dec 30, 2015 | 24.29 | 24.33 | 24.26 | 24.31 | 394,377 | +0.01(+0.04%) |
Dec 29, 2015 | 24.38 | 24.40 | 24.28 | 24.30 | 495,166 | -0.11(-0.44%) |
Dec 28, 2015 | 24.39 | 24.45 | 24.34 | 24.41 | 161,190 | +0.02(+0.08%) |
Dec 24, 2015 | 24.37 | 24.39 | 24.39 | 24.39 | 269,152 | +0.03(+0.11%) |
Dec 23, 2015 | 24.36 | 24.37 | 24.31 | 24.36 | 407,545 | -0.04(-0.16%) |
Dec 22, 2015 | 24.42 | 24.43 | 24.37 | 24.40 | 446,394 | -0.05(-0.20%) |
Dec 21, 2015 | 24.46 | 24.47 | 24.42 | 24.45 | 342,536 | +0.00(+0.00%) |
Dec 18, 2015 | 24.43 | 24.46 | 24.39 | 24.45 | 350,228 | +0.06(+0.24%) |
Dec 17, 2015 | 24.36 | 24.40 | 24.32 | 24.39 | 213,369 | +0.08(+0.32%) |
Dec 16, 2015 | 24.31 | 24.43 | 24.28 | 24.31 | 279,820 | -0.03(-0.12%) |
Dec 15, 2015 | 24.35 | 24.37 | 24.32 | 24.34 | 178,038 | -0.06(-0.24%) |
Dec 14, 2015 | 24.54 | 24.54 | 24.40 | 24.40 | 1,046,780 | -0.13(-0.51%) |
Dec 11, 2015 | 24.48 | 24.54 | 24.46 | 24.52 | 403,107 | +0.14(+0.56%) |
Dec 10, 2015 | 24.39 | 24.42 | 24.37 | 24.39 | 168,877 | +0.00(+0.00%) |
Dec 09, 2015 | 24.37 | 24.43 | 24.33 | 24.39 | 396,477 | -0.02(-0.08%) |
Dec 08, 2015 | 24.41 | 24.42 | 24.36 | 24.41 | 219,574 | +0.03(+0.12%) |
Dec 07, 2015 | 24.33 | 24.42 | 24.33 | 24.38 | 796,417 | +0.06(+0.24%) |
Dec 04, 2015 | 24.28 | 24.35 | 24.28 | 24.32 | 574,767 | +0.04(+0.16%) |
Dec 03, 2015 | 24.38 | 24.38 | 24.23 | 24.28 | 204,452 | -0.17(-0.71%) |
Dec 02, 2015 | 24.45 | 24.46 | 24.40 | 24.46 | 182,641 | -0.01(-0.04%) |