Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.75 | 25.77 | 25.23 | 25.23 | 688,503 | -0.57(-2.19%) |
Feb 26, 2016 | 25.60 | 26.03 | 25.43 | 25.80 | 985,369 | +0.43(+1.70%) |
Feb 25, 2016 | 24.99 | 25.44 | 24.96 | 25.36 | 415,121 | +0.42(+1.67%) |
Feb 24, 2016 | 24.77 | 24.99 | 24.35 | 24.95 | 599,212 | -0.16(-0.66%) |
Feb 23, 2016 | 25.58 | 25.59 | 24.92 | 25.11 | 975,655 | -0.59(-2.29%) |
Feb 22, 2016 | 25.29 | 25.73 | 25.29 | 25.70 | 940,507 | +0.69(+2.76%) |
Feb 19, 2016 | 24.70 | 25.18 | 24.70 | 25.01 | 466,152 | +0.13(+0.51%) |
Feb 18, 2016 | 25.18 | 25.25 | 24.71 | 24.88 | 706,470 | -0.24(-0.97%) |
Feb 17, 2016 | 25.39 | 25.92 | 25.00 | 25.13 | 941,619 | +0.00(+0.00%) |
Feb 16, 2016 | 24.37 | 25.36 | 24.01 | 25.13 | 1,929,883 | +1.01(+4.17%) |
Feb 12, 2016 | 23.79 | 24.12 | 24.12 | 24.12 | 2,100,559 | +0.68(+2.88%) |
Feb 11, 2016 | 24.03 | 24.26 | 23.35 | 23.45 | 1,884,674 | -1.44(-5.78%) |
Feb 10, 2016 | 25.22 | 25.57 | 24.88 | 24.88 | 757,780 | -0.09(-0.38%) |
Feb 09, 2016 | 24.44 | 25.15 | 24.37 | 24.98 | 1,485,738 | +0.09(+0.38%) |
Feb 08, 2016 | 25.64 | 25.64 | 24.36 | 24.88 | 2,274,062 | -1.18(-4.52%) |
Feb 05, 2016 | 26.41 | 26.62 | 25.98 | 26.06 | 1,575,008 | -0.42(-1.57%) |
Feb 04, 2016 | 25.97 | 26.50 | 25.97 | 26.48 | 977,563 | +0.44(+1.69%) |
Feb 03, 2016 | 26.09 | 26.17 | 25.29 | 26.04 | 1,034,645 | +0.16(+0.64%) |
Feb 02, 2016 | 26.01 | 26.02 | 25.51 | 25.87 | 1,152,048 | -0.52(-1.96%) |
Feb 01, 2016 | 26.27 | 26.62 | 26.06 | 26.39 | 838,470 | -0.08(-0.30%) |
Jan 29, 2016 | 25.99 | 26.47 | 25.91 | 26.47 | 1,184,317 | +0.61(+2.37%) |
Jan 28, 2016 | 26.03 | 26.28 | 25.73 | 25.86 | 888,595 | +0.12(+0.46%) |
Jan 27, 2016 | 25.29 | 26.01 | 25.18 | 25.74 | 1,520,583 | +0.40(+1.58%) |
Jan 26, 2016 | 24.70 | 25.39 | 24.52 | 25.34 | 1,702,525 | +0.82(+3.36%) |
Jan 25, 2016 | 25.80 | 25.84 | 24.45 | 24.52 | 1,608,439 | -1.40(-5.40%) |
Jan 22, 2016 | 26.42 | 26.49 | 25.68 | 25.91 | 1,592,077 | -0.07(-0.27%) |
Jan 21, 2016 | 25.43 | 27.43 | 25.69 | 25.98 | 1,905,705 | +0.56(+2.19%) |
Jan 20, 2016 | 25.25 | 25.77 | 24.72 | 25.43 | 2,007,512 | -0.29(-1.13%) |
Jan 19, 2016 | 26.23 | 26.29 | 25.52 | 25.72 | 1,494,390 | -0.18(-0.70%) |
Jan 15, 2016 | 25.44 | 25.90 | 25.90 | 25.90 | 1,587,386 | -0.29(-1.11%) |
Jan 14, 2016 | 26.13 | 26.40 | 25.69 | 26.19 | 1,740,566 | +0.69(+2.71%) |
Jan 13, 2016 | 26.39 | 27.06 | 25.44 | 25.50 | 2,189,527 | -0.90(-3.42%) |
Jan 12, 2016 | 26.57 | 26.64 | 26.17 | 26.40 | 2,129,917 | +0.09(+0.36%) |
Jan 11, 2016 | 26.30 | 26.60 | 26.13 | 26.31 | 1,784,246 | +0.05(+0.21%) |
Jan 08, 2016 | 26.96 | 26.99 | 26.12 | 26.25 | 1,609,674 | -0.41(-1.55%) |
Jan 07, 2016 | 26.96 | 27.19 | 26.67 | 26.67 | 1,111,718 | -0.79(-2.87%) |
Jan 06, 2016 | 27.16 | 27.58 | 26.99 | 27.45 | 1,402,468 | -0.22(-0.79%) |
Jan 05, 2016 | 27.76 | 27.94 | 27.60 | 27.67 | 1,058,707 | -0.02(-0.08%) |
Jan 04, 2016 | 27.59 | 27.72 | 27.16 | 27.70 | 1,384,708 | -0.45(-1.61%) |
Dec 31, 2015 | 28.10 | 28.15 | 28.15 | 28.15 | 550,070 | -0.19(-0.66%) |
Dec 30, 2015 | 28.60 | 28.62 | 28.28 | 28.34 | 732,847 | -0.27(-0.95%) |
Dec 29, 2015 | 28.52 | 28.69 | 28.38 | 28.61 | 685,227 | +0.20(+0.69%) |
Dec 28, 2015 | 28.50 | 28.50 | 27.98 | 28.41 | 807,915 | -0.18(-0.63%) |
Dec 24, 2015 | 28.45 | 28.59 | 28.59 | 28.59 | 273,369 | +0.15(+0.52%) |
Dec 23, 2015 | 28.50 | 28.54 | 28.24 | 28.45 | 761,433 | +0.12(+0.44%) |
Dec 22, 2015 | 28.23 | 28.44 | 27.95 | 28.32 | 1,012,713 | +0.20(+0.72%) |
Dec 21, 2015 | 28.33 | 28.53 | 27.81 | 28.12 | 1,821,094 | -0.06(-0.22%) |
Dec 18, 2015 | 28.88 | 28.94 | 28.10 | 28.18 | 2,514,081 | -0.70(-2.43%) |
Dec 17, 2015 | 29.16 | 29.42 | 28.67 | 28.88 | 1,722,246 | -0.28(-0.96%) |
Dec 16, 2015 | 29.41 | 29.79 | 28.72 | 29.16 | 1,477,726 | +0.16(+0.54%) |
Dec 15, 2015 | 28.89 | 29.36 | 28.79 | 29.01 | 1,155,272 | +0.44(+1.53%) |
Dec 14, 2015 | 28.21 | 28.58 | 27.81 | 28.57 | 1,497,842 | +0.34(+1.19%) |
Dec 11, 2015 | 28.63 | 28.84 | 28.08 | 28.24 | 833,374 | -0.90(-3.08%) |
Dec 10, 2015 | 28.47 | 29.41 | 28.32 | 29.13 | 1,034,159 | +0.67(+2.36%) |
Dec 09, 2015 | 28.91 | 29.05 | 28.29 | 28.46 | 1,149,096 | -0.52(-1.78%) |
Dec 08, 2015 | 29.12 | 29.21 | 28.68 | 28.98 | 1,211,466 | -0.41(-1.38%) |
Dec 07, 2015 | 29.44 | 29.47 | 28.99 | 29.38 | 1,654,277 | -0.16(-0.55%) |
Dec 04, 2015 | 28.76 | 29.67 | 28.60 | 29.55 | 1,458,548 | +0.88(+3.08%) |
Dec 03, 2015 | 29.16 | 29.21 | 28.59 | 28.66 | 1,248,237 | -0.33(-1.13%) |
Dec 02, 2015 | 29.57 | 29.57 | 28.92 | 28.99 | 882,309 | -0.48(-1.64%) |