Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.69 | 24.84 | 24.59 | 24.63 | 207,973 | -0.03(-0.11%) |
Feb 26, 2016 | 25.06 | 25.06 | 24.61 | 24.66 | 75,550 | -0.33(-1.34%) |
Feb 25, 2016 | 24.79 | 25.00 | 24.77 | 25.00 | 91,068 | +0.28(+1.13%) |
Feb 24, 2016 | 24.52 | 24.73 | 24.40 | 24.72 | 70,839 | +0.09(+0.36%) |
Feb 23, 2016 | 24.68 | 24.68 | 24.58 | 24.63 | 99,127 | +0.00(+0.00%) |
Feb 22, 2016 | 24.67 | 24.70 | 24.59 | 24.63 | 156,089 | +0.09(+0.36%) |
Feb 19, 2016 | 24.43 | 24.55 | 24.32 | 24.54 | 143,152 | +0.07(+0.29%) |
Feb 18, 2016 | 24.54 | 24.55 | 24.36 | 24.47 | 59,322 | -0.13(-0.52%) |
Feb 17, 2016 | 24.47 | 24.65 | 24.39 | 24.60 | 74,977 | +0.27(+1.10%) |
Feb 16, 2016 | 24.36 | 24.37 | 24.17 | 24.33 | 219,287 | +0.18(+0.74%) |
Feb 12, 2016 | 23.92 | 24.15 | 24.15 | 24.15 | 98,477 | +0.35(+1.46%) |
Feb 11, 2016 | 23.73 | 23.90 | 23.57 | 23.80 | 223,772 | -0.21(-0.87%) |
Feb 10, 2016 | 24.16 | 24.26 | 24.00 | 24.01 | 94,975 | -0.03(-0.11%) |
Feb 09, 2016 | 23.71 | 24.16 | 23.70 | 24.04 | 64,131 | +0.11(+0.47%) |
Feb 08, 2016 | 23.79 | 23.96 | 23.64 | 23.92 | 59,686 | -0.06(-0.27%) |
Feb 05, 2016 | 24.05 | 24.11 | 23.86 | 23.99 | 31,525 | -0.04(-0.17%) |
Feb 04, 2016 | 24.10 | 24.13 | 23.91 | 24.03 | 77,287 | -0.21(-0.87%) |
Feb 03, 2016 | 24.34 | 24.39 | 24.00 | 24.24 | 53,414 | -0.03(-0.13%) |
Feb 02, 2016 | 24.40 | 24.40 | 24.21 | 24.27 | 97,341 | -0.32(-1.32%) |
Feb 01, 2016 | 24.46 | 24.67 | 24.41 | 24.60 | 97,518 | +0.06(+0.26%) |
Jan 29, 2016 | 24.08 | 24.53 | 24.08 | 24.53 | 117,513 | +0.50(+2.09%) |
Jan 28, 2016 | 23.86 | 24.08 | 23.81 | 24.03 | 79,646 | +0.26(+1.09%) |
Jan 27, 2016 | 23.81 | 24.06 | 23.62 | 23.77 | 112,723 | -0.03(-0.14%) |
Jan 26, 2016 | 23.75 | 23.95 | 23.68 | 23.80 | 96,804 | +0.23(+0.96%) |
Jan 25, 2016 | 23.73 | 23.77 | 23.57 | 23.58 | 101,558 | -0.21(-0.88%) |
Jan 22, 2016 | 23.66 | 23.83 | 23.53 | 23.79 | 72,585 | +0.37(+1.59%) |
Jan 21, 2016 | 23.34 | 23.47 | 23.18 | 23.41 | 77,070 | +0.11(+0.49%) |
Jan 20, 2016 | 23.32 | 23.42 | 22.86 | 23.30 | 200,500 | -0.31(-1.30%) |
Jan 19, 2016 | 23.54 | 23.65 | 23.46 | 23.61 | 383,251 | +0.27(+1.14%) |
Jan 15, 2016 | 23.28 | 23.34 | 23.34 | 23.34 | 87,974 | -0.39(-1.64%) |
Jan 14, 2016 | 23.70 | 23.87 | 23.59 | 23.73 | 99,768 | +0.09(+0.39%) |
Jan 13, 2016 | 24.09 | 24.09 | 23.59 | 23.64 | 319,925 | -0.39(-1.63%) |
Jan 12, 2016 | 24.12 | 24.13 | 23.86 | 24.03 | 49,911 | +0.10(+0.41%) |
Jan 11, 2016 | 23.83 | 24.00 | 23.72 | 23.93 | 138,280 | +0.21(+0.89%) |
Jan 08, 2016 | 24.16 | 24.16 | 23.66 | 23.72 | 101,816 | -0.18(-0.75%) |
Jan 07, 2016 | 23.89 | 24.10 | 23.82 | 23.90 | 82,721 | -0.32(-1.34%) |
Jan 06, 2016 | 24.13 | 24.29 | 24.08 | 24.22 | 51,883 | -0.07(-0.30%) |
Jan 05, 2016 | 24.19 | 24.34 | 24.15 | 24.30 | 76,928 | +0.17(+0.70%) |
Jan 04, 2016 | 24.11 | 24.14 | 23.91 | 24.13 | 255,287 | -0.38(-1.54%) |
Dec 31, 2015 | 24.62 | 24.50 | 24.50 | 24.50 | 56,219 | -0.21(-0.86%) |
Dec 30, 2015 | 24.77 | 24.82 | 24.72 | 24.72 | 546,738 | -0.11(-0.46%) |
Dec 29, 2015 | 24.68 | 24.84 | 24.68 | 24.83 | 38,163 | +0.21(+0.85%) |
Dec 28, 2015 | 24.67 | 24.67 | 24.54 | 24.62 | 49,746 | -0.05(-0.20%) |
Dec 24, 2015 | 24.63 | 24.67 | 24.67 | 24.67 | 23,105 | -0.02(-0.10%) |
Dec 23, 2015 | 24.60 | 24.71 | 24.57 | 24.69 | 83,510 | +0.23(+0.93%) |
Dec 22, 2015 | 24.28 | 24.53 | 24.17 | 24.47 | 418,962 | +0.31(+1.27%) |
Dec 21, 2015 | 24.05 | 24.17 | 23.96 | 24.16 | 370,962 | +0.23(+0.98%) |
Dec 18, 2015 | 24.42 | 24.42 | 23.92 | 23.92 | 119,949 | -0.44(-1.82%) |
Dec 17, 2015 | 24.75 | 24.75 | 24.37 | 24.37 | 40,670 | -0.28(-1.14%) |
Dec 16, 2015 | 24.30 | 24.68 | 24.30 | 24.65 | 73,903 | +0.48(+1.98%) |
Dec 15, 2015 | 24.13 | 24.26 | 24.08 | 24.17 | 80,331 | +0.16(+0.66%) |
Dec 14, 2015 | 23.83 | 24.04 | 23.71 | 24.01 | 165,013 | +0.18(+0.78%) |
Dec 11, 2015 | 23.92 | 23.92 | 23.75 | 23.83 | 72,012 | -0.25(-1.04%) |
Dec 10, 2015 | 24.10 | 24.22 | 24.04 | 24.08 | 48,230 | +0.01(+0.04%) |
Dec 09, 2015 | 24.18 | 24.42 | 24.01 | 24.07 | 99,428 | -0.22(-0.89%) |
Dec 08, 2015 | 24.22 | 24.31 | 24.15 | 24.29 | 48,076 | -0.08(-0.33%) |
Dec 07, 2015 | 24.37 | 24.42 | 24.28 | 24.37 | 54,194 | +0.09(+0.36%) |
Dec 04, 2015 | 23.84 | 24.30 | 23.84 | 24.28 | 49,696 | +0.51(+2.17%) |
Dec 03, 2015 | 24.02 | 24.07 | 23.70 | 23.76 | 41,712 | -0.14(-0.61%) |
Dec 02, 2015 | 24.06 | 24.08 | 23.89 | 23.91 | 78,387 | -0.16(-0.67%) |