Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.91 | 26.39 | 25.88 | 25.94 | 429,042 | -0.02(-0.07%) |
Feb 26, 2016 | 25.93 | 26.14 | 25.80 | 25.96 | 352,598 | +0.17(+0.66%) |
Feb 25, 2016 | 25.84 | 26.00 | 25.51 | 25.79 | 259,996 | -0.07(-0.26%) |
Feb 24, 2016 | 25.48 | 25.88 | 25.27 | 25.86 | 239,635 | +0.15(+0.59%) |
Feb 23, 2016 | 25.83 | 26.12 | 25.68 | 25.71 | 541,918 | -0.15(-0.58%) |
Feb 22, 2016 | 25.12 | 25.97 | 24.98 | 25.86 | 580,766 | +0.96(+3.86%) |
Feb 19, 2016 | 25.01 | 25.11 | 24.77 | 24.90 | 248,444 | -0.23(-0.90%) |
Feb 18, 2016 | 25.15 | 25.34 | 24.87 | 25.12 | 217,599 | +0.00(+0.00%) |
Feb 17, 2016 | 24.64 | 25.35 | 24.60 | 25.12 | 294,415 | +0.53(+2.15%) |
Feb 16, 2016 | 24.42 | 24.66 | 24.27 | 24.60 | 565,199 | +0.35(+1.44%) |
Feb 12, 2016 | 24.06 | 24.25 | 24.25 | 24.25 | 470,720 | +0.41(+1.70%) |
Feb 11, 2016 | 23.79 | 24.22 | 23.61 | 23.84 | 225,284 | -0.39(-1.59%) |
Feb 10, 2016 | 24.42 | 24.81 | 24.08 | 24.23 | 262,633 | -0.01(-0.04%) |
Feb 09, 2016 | 24.00 | 24.65 | 23.95 | 24.24 | 302,145 | -0.11(-0.46%) |
Feb 08, 2016 | 24.14 | 24.48 | 23.90 | 24.35 | 287,454 | -0.08(-0.31%) |
Feb 05, 2016 | 24.72 | 24.77 | 24.21 | 24.43 | 482,991 | -0.31(-1.25%) |
Feb 04, 2016 | 24.78 | 25.26 | 24.46 | 24.74 | 224,021 | -0.02(-0.08%) |
Feb 03, 2016 | 24.58 | 24.87 | 24.11 | 24.75 | 317,233 | +0.43(+1.78%) |
Feb 02, 2016 | 24.47 | 24.70 | 24.22 | 24.32 | 354,710 | -0.44(-1.78%) |
Feb 01, 2016 | 25.04 | 25.33 | 24.74 | 24.76 | 581,557 | -0.12(-0.49%) |
Jan 29, 2016 | 24.21 | 24.90 | 21.97 | 24.89 | 828,377 | +0.71(+2.95%) |
Jan 28, 2016 | 23.98 | 25.55 | 23.46 | 24.17 | 953,413 | +1.71(+7.61%) |
Jan 27, 2016 | 22.92 | 23.12 | 22.38 | 22.46 | 453,495 | -0.51(-2.21%) |
Jan 26, 2016 | 22.10 | 23.02 | 22.07 | 22.97 | 391,374 | +1.04(+4.76%) |
Jan 25, 2016 | 22.20 | 22.38 | 21.89 | 21.93 | 285,697 | -0.34(-1.52%) |
Jan 22, 2016 | 22.15 | 22.42 | 22.06 | 22.27 | 583,565 | +0.46(+2.11%) |
Jan 21, 2016 | 22.33 | 22.44 | 21.78 | 21.80 | 451,792 | -0.46(-2.07%) |
Jan 20, 2016 | 22.00 | 22.48 | 21.47 | 22.27 | 288,055 | +0.01(+0.04%) |
Jan 19, 2016 | 22.38 | 22.59 | 21.98 | 22.26 | 276,058 | +0.01(+0.04%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 712,747 | -0.50(-2.19%) |
Jan 14, 2016 | 22.21 | 23.08 | 22.05 | 22.74 | 368,284 | +0.61(+2.76%) |
Jan 13, 2016 | 22.54 | 22.78 | 21.93 | 22.13 | 322,216 | -0.35(-1.55%) |
Jan 12, 2016 | 22.77 | 22.79 | 22.13 | 22.48 | 311,254 | -0.02(-0.08%) |
Jan 11, 2016 | 22.73 | 22.76 | 22.39 | 22.50 | 300,834 | -0.10(-0.46%) |
Jan 08, 2016 | 22.88 | 23.53 | 22.56 | 22.60 | 498,270 | -0.38(-1.64%) |
Jan 07, 2016 | 23.19 | 23.58 | 22.83 | 22.98 | 315,456 | -0.54(-2.32%) |
Jan 06, 2016 | 23.30 | 24.16 | 23.28 | 23.52 | 350,556 | -0.19(-0.79%) |
Jan 05, 2016 | 24.01 | 24.15 | 23.51 | 23.71 | 349,095 | -0.34(-1.41%) |
Jan 04, 2016 | 24.23 | 24.36 | 23.89 | 24.05 | 434,588 | -0.39(-1.61%) |
Dec 31, 2015 | 24.80 | 24.44 | 24.44 | 24.44 | 199,156 | -0.47(-1.89%) |
Dec 30, 2015 | 25.06 | 25.28 | 24.45 | 24.91 | 191,865 | -0.25(-1.01%) |
Dec 29, 2015 | 25.00 | 25.34 | 24.89 | 25.17 | 204,714 | +0.23(+0.94%) |
Dec 28, 2015 | 24.86 | 24.97 | 24.68 | 24.93 | 159,096 | +0.07(+0.26%) |
Dec 24, 2015 | 24.76 | 24.87 | 24.87 | 24.87 | 83,238 | +0.00(+0.00%) |
Dec 23, 2015 | 24.84 | 24.91 | 24.67 | 24.87 | 197,238 | +0.22(+0.88%) |
Dec 22, 2015 | 24.35 | 24.69 | 24.12 | 24.65 | 201,500 | +0.37(+1.51%) |
Dec 21, 2015 | 24.29 | 24.36 | 24.09 | 24.29 | 207,717 | +0.13(+0.54%) |
Dec 18, 2015 | 24.66 | 24.77 | 24.11 | 24.15 | 984,806 | -0.54(-2.21%) |
Dec 17, 2015 | 25.39 | 25.46 | 24.62 | 24.70 | 294,792 | -0.69(-2.70%) |
Dec 16, 2015 | 25.08 | 25.41 | 24.97 | 25.38 | 263,440 | +0.47(+1.89%) |
Dec 15, 2015 | 24.75 | 25.01 | 24.67 | 24.91 | 370,924 | +0.23(+0.91%) |
Dec 14, 2015 | 24.79 | 24.86 | 24.47 | 24.69 | 383,116 | -0.12(-0.49%) |
Dec 11, 2015 | 24.94 | 25.25 | 24.78 | 24.81 | 242,616 | -0.51(-2.00%) |
Dec 10, 2015 | 25.44 | 25.60 | 25.12 | 25.32 | 315,387 | -0.19(-0.74%) |
Dec 09, 2015 | 25.46 | 25.84 | 25.37 | 25.51 | 232,550 | -0.08(-0.29%) |
Dec 08, 2015 | 25.45 | 25.72 | 25.39 | 25.58 | 228,564 | -0.13(-0.51%) |
Dec 07, 2015 | 26.05 | 26.09 | 25.61 | 25.71 | 248,816 | -0.48(-1.83%) |
Dec 04, 2015 | 25.98 | 26.31 | 25.88 | 26.19 | 220,242 | +0.20(+0.76%) |
Dec 03, 2015 | 26.16 | 26.16 | 25.97 | 26.00 | 362,478 | -0.10(-0.40%) |
Dec 02, 2015 | 26.24 | 26.35 | 26.05 | 26.10 | 264,920 | -0.09(-0.36%) |