Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.72 | 26.72 | 26.57 | 26.57 | 2,038 | -0.04(-0.14%) |
Feb 26, 2016 | 26.67 | 26.67 | 26.61 | 26.61 | 669 | -0.09(-0.33%) |
Feb 25, 2016 | 26.51 | 26.69 | 26.51 | 26.69 | 1,024 | +0.18(+0.68%) |
Feb 24, 2016 | 26.11 | 26.51 | 26.11 | 26.51 | 1,517 | +0.10(+0.38%) |
Feb 23, 2016 | 26.42 | 26.42 | 26.38 | 26.41 | 6,994 | -0.16(-0.60%) |
Feb 22, 2016 | 26.51 | 26.57 | 26.48 | 26.57 | 4,214 | +0.34(+1.28%) |
Feb 19, 2016 | 26.27 | 26.27 | 26.21 | 26.24 | 28,445 | -0.07(-0.26%) |
Feb 18, 2016 | 26.37 | 26.39 | 26.29 | 26.31 | 165,063 | +0.04(+0.16%) |
Feb 17, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 47,713 | +0.36(+1.40%) |
Feb 16, 2016 | 25.76 | 25.91 | 25.75 | 25.90 | 181,280 | +0.40(+1.57%) |
Feb 12, 2016 | 25.39 | 25.50 | 25.50 | 25.50 | 2,754 | +0.34(+1.36%) |
Feb 11, 2016 | 25.22 | 25.22 | 25.15 | 25.16 | 2,794 | -0.48(-1.87%) |
Feb 10, 2016 | 25.54 | 25.64 | 25.54 | 25.64 | 5,816 | -0.06(-0.24%) |
Feb 09, 2016 | 25.59 | 25.70 | 25.48 | 25.70 | 2,822 | +0.11(+0.42%) |
Feb 08, 2016 | 25.55 | 25.59 | 25.33 | 25.59 | 2,502 | -0.15(-0.59%) |
Feb 05, 2016 | 25.80 | 25.83 | 25.74 | 25.74 | 2,864 | -0.12(-0.47%) |
Feb 04, 2016 | 25.92 | 25.97 | 25.81 | 25.87 | 10,028 | -0.09(-0.35%) |
Feb 03, 2016 | 25.77 | 25.96 | 25.42 | 25.96 | 3,426 | +0.36(+1.40%) |
Feb 02, 2016 | 25.70 | 25.71 | 25.58 | 25.60 | 4,125 | -0.28(-1.09%) |
Feb 01, 2016 | 25.74 | 25.88 | 25.74 | 25.88 | 298,554 | +0.60(+2.39%) |
Jan 28, 2016 | 25.28 | 25.28 | 25.28 | 25.28 | 76 | +0.14(+0.57%) |
Jan 27, 2016 | 25.11 | 25.38 | 25.04 | 25.13 | 52,712 | +0.05(+0.18%) |
Jan 26, 2016 | 24.69 | 25.11 | 24.69 | 25.09 | 39,953 | +0.05(+0.21%) |
Jan 22, 2016 | 24.71 | 25.04 | 25.04 | 25.04 | 69 | +0.39(+1.58%) |
Jan 21, 2016 | 24.47 | 24.81 | 24.40 | 24.65 | 12,836 | +0.16(+0.65%) |
Jan 20, 2016 | 24.12 | 24.49 | 24.05 | 24.49 | 11,152 | -0.37(-1.50%) |
Jan 19, 2016 | 24.92 | 24.94 | 24.62 | 24.86 | 7,989 | +0.10(+0.40%) |
Jan 15, 2016 | 24.62 | 24.76 | 24.76 | 24.76 | 2,099 | -0.36(-1.42%) |
Jan 14, 2016 | 25.09 | 25.12 | 25.09 | 25.12 | 1,742 | +0.32(+1.28%) |
Jan 13, 2016 | 25.33 | 25.33 | 24.80 | 24.80 | 4,179 | -0.21(-0.82%) |
Jan 12, 2016 | 25.35 | 25.35 | 25.00 | 25.00 | 1,984 | -0.20(-0.79%) |
Jan 11, 2016 | 25.24 | 25.24 | 24.95 | 25.20 | 5,110 | +0.13(+0.52%) |
Jan 08, 2016 | 25.38 | 25.39 | 25.07 | 25.07 | 2,536 | -0.21(-0.83%) |
Jan 07, 2016 | 25.57 | 25.57 | 25.28 | 25.28 | 1,334 | -0.50(-1.93%) |
Jan 06, 2016 | 25.82 | 25.91 | 25.78 | 25.78 | 4,128 | -0.28(-1.07%) |
Jan 05, 2016 | 25.90 | 26.06 | 25.89 | 26.06 | 18,894 | +0.10(+0.37%) |
Jan 04, 2016 | 25.93 | 25.96 | 25.75 | 25.96 | 12,320 | -0.27(-1.02%) |
Dec 31, 2015 | 26.41 | 26.23 | 26.23 | 26.23 | 35,297 | -0.37(-1.38%) |
Dec 30, 2015 | 26.88 | 26.88 | 26.60 | 26.60 | 215,690 | -0.10(-0.37%) |
Dec 29, 2015 | 26.69 | 26.75 | 26.67 | 26.70 | 76,991 | +0.21(+0.81%) |
Dec 28, 2015 | 26.43 | 26.48 | 26.37 | 26.48 | 7,976 | -0.04(-0.14%) |
Dec 24, 2015 | 26.50 | 26.52 | 26.52 | 26.52 | 1,317 | -0.06(-0.23%) |
Dec 23, 2015 | 26.38 | 26.58 | 26.38 | 26.58 | 5,502 | +0.43(+1.63%) |
Dec 22, 2015 | 25.89 | 26.15 | 25.85 | 26.15 | 6,689 | +0.38(+1.49%) |
Dec 21, 2015 | 25.82 | 25.88 | 25.73 | 25.77 | 6,097 | -0.02(-0.07%) |
Dec 18, 2015 | 25.79 | 25.83 | 25.79 | 25.79 | 3,216 | -0.40(-1.54%) |
Dec 17, 2015 | 26.17 | 26.25 | 26.15 | 26.19 | 1,317 | +0.02(+0.09%) |
Dec 16, 2015 | 26.26 | 26.32 | 26.17 | 26.17 | 4,603 | +0.14(+0.52%) |
Dec 15, 2015 | 26.09 | 26.24 | 26.03 | 26.03 | 5,636 | +0.30(+1.15%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.58 | 25.74 | 12,402 | -0.08(-0.29%) |
Dec 11, 2015 | 25.88 | 25.99 | 25.80 | 25.81 | 4,147 | -0.36(-1.39%) |
Dec 10, 2015 | 26.28 | 26.29 | 26.13 | 26.18 | 7,960 | -0.08(-0.29%) |
Dec 09, 2015 | 26.53 | 26.53 | 26.15 | 26.25 | 324,529 | +0.05(+0.20%) |
Dec 08, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 357 | -0.24(-0.92%) |
Dec 07, 2015 | 26.66 | 26.66 | 26.44 | 26.44 | 1,744 | -0.18(-0.68%) |
Dec 04, 2015 | 26.30 | 26.66 | 26.30 | 26.62 | 2,697 | +0.40(+1.53%) |
Dec 03, 2015 | 26.60 | 26.60 | 26.22 | 26.22 | 12,385 | -0.34(-1.29%) |