Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.72 | 26.72 | 26.31 | 26.48 | 21,543 | -0.16(-0.61%) |
Feb 26, 2016 | 26.46 | 26.81 | 26.33 | 26.64 | 15,914 | +0.38(+1.47%) |
Feb 25, 2016 | 26.18 | 26.40 | 26.18 | 26.26 | 5,837 | +0.08(+0.30%) |
Feb 24, 2016 | 26.17 | 26.18 | 25.98 | 26.18 | 7,165 | +0.01(+0.04%) |
Feb 23, 2016 | 26.28 | 26.28 | 26.00 | 26.17 | 9,743 | +0.04(+0.15%) |
Feb 22, 2016 | 26.36 | 26.37 | 26.06 | 26.13 | 38,727 | -0.05(-0.19%) |
Feb 19, 2016 | 26.17 | 26.18 | 25.88 | 26.18 | 20,408 | +0.08(+0.31%) |
Feb 18, 2016 | 26.11 | 26.21 | 26.01 | 26.10 | 10,808 | -0.12(-0.46%) |
Feb 17, 2016 | 26.23 | 26.33 | 26.20 | 26.22 | 14,570 | +0.01(+0.04%) |
Feb 16, 2016 | 26.13 | 26.24 | 25.82 | 26.21 | 37,014 | +0.40(+1.55%) |
Feb 12, 2016 | 26.01 | 25.81 | 25.81 | 25.81 | 11,500 | +0.15(+0.58%) |
Feb 11, 2016 | 25.60 | 25.86 | 25.18 | 25.66 | 11,621 | -0.38(-1.46%) |
Feb 10, 2016 | 25.72 | 26.14 | 25.70 | 26.04 | 10,013 | +0.27(+1.05%) |
Feb 09, 2016 | 26.07 | 26.09 | 25.37 | 25.77 | 14,281 | -0.29(-1.11%) |
Feb 08, 2016 | 26.30 | 26.30 | 25.95 | 26.06 | 8,322 | -0.24(-0.91%) |
Feb 05, 2016 | 26.30 | 26.35 | 26.18 | 26.30 | 12,880 | +0.00(+0.00%) |
Feb 04, 2016 | 26.30 | 26.30 | 26.21 | 26.30 | 7,740 | +0.00(+0.00%) |
Feb 03, 2016 | 26.34 | 26.39 | 26.26 | 26.30 | 5,694 | +0.01(+0.04%) |
Feb 02, 2016 | 26.23 | 26.29 | 26.19 | 26.29 | 5,583 | +0.17(+0.65%) |
Feb 01, 2016 | 25.97 | 26.25 | 25.92 | 26.12 | 10,810 | -0.08(-0.31%) |
Jan 29, 2016 | 25.83 | 26.25 | 25.83 | 26.20 | 9,196 | +0.14(+0.54%) |
Jan 28, 2016 | 26.07 | 26.15 | 25.90 | 26.06 | 9,357 | -0.01(-0.04%) |
Jan 27, 2016 | 25.95 | 26.07 | 25.76 | 26.07 | 13,306 | +0.13(+0.50%) |
Jan 26, 2016 | 25.89 | 25.98 | 25.83 | 25.94 | 9,608 | +0.06(+0.23%) |
Jan 25, 2016 | 25.88 | 25.96 | 25.70 | 25.88 | 21,427 | +0.02(+0.08%) |
Jan 22, 2016 | 25.88 | 25.88 | 25.65 | 25.86 | 24,400 | +0.18(+0.70%) |
Jan 21, 2016 | 25.67 | 25.78 | 25.56 | 25.68 | 17,149 | +0.01(+0.04%) |
Jan 20, 2016 | 25.85 | 25.85 | 25.32 | 25.67 | 31,916 | -0.19(-0.75%) |
Jan 19, 2016 | 25.85 | 25.94 | 25.65 | 25.86 | 21,469 | +0.06(+0.24%) |
Jan 15, 2016 | 25.50 | 25.80 | 25.80 | 25.80 | 16,100 | +0.20(+0.78%) |
Jan 14, 2016 | 25.79 | 25.79 | 25.38 | 25.60 | 14,476 | -0.05(-0.19%) |
Jan 13, 2016 | 25.88 | 25.94 | 25.57 | 25.65 | 18,579 | -0.10(-0.39%) |
Jan 12, 2016 | 25.87 | 25.96 | 25.75 | 25.75 | 28,153 | -0.15(-0.58%) |
Jan 11, 2016 | 25.97 | 26.05 | 25.82 | 25.90 | 34,439 | -0.05(-0.19%) |
Jan 08, 2016 | 26.24 | 26.24 | 25.87 | 25.95 | 48,373 | -0.30(-1.14%) |
Jan 07, 2016 | 26.03 | 26.25 | 26.03 | 26.25 | 12,663 | +0.15(+0.57%) |
Jan 06, 2016 | 26.19 | 26.25 | 26.03 | 26.10 | 19,094 | -0.06(-0.23%) |
Jan 05, 2016 | 26.20 | 26.25 | 25.97 | 26.16 | 17,738 | +0.07(+0.27%) |
Jan 04, 2016 | 25.98 | 26.20 | 25.98 | 26.09 | 16,398 | +0.04(+0.15%) |
Dec 31, 2015 | 26.26 | 26.05 | 26.05 | 26.05 | 11,000 | -0.14(-0.55%) |
Dec 30, 2015 | 26.26 | 26.31 | 26.08 | 26.19 | 14,912 | +0.18(+0.70%) |
Dec 29, 2015 | 26.10 | 26.31 | 26.00 | 26.01 | 16,044 | -0.06(-0.23%) |
Dec 28, 2015 | 26.14 | 26.14 | 25.95 | 26.07 | 8,618 | -0.06(-0.23%) |
Dec 24, 2015 | 26.20 | 26.13 | 26.13 | 26.13 | 3,000 | +0.09(+0.35%) |
Dec 23, 2015 | 26.10 | 26.12 | 25.95 | 26.04 | 31,799 | -0.05(-0.19%) |
Dec 22, 2015 | 26.10 | 26.10 | 25.76 | 26.09 | 24,988 | -0.01(-0.04%) |
Dec 21, 2015 | 26.09 | 26.12 | 25.88 | 26.10 | 17,446 | +0.21(+0.81%) |
Dec 18, 2015 | 26.29 | 26.29 | 25.89 | 25.89 | 14,351 | -0.40(-1.52%) |
Dec 17, 2015 | 26.33 | 26.33 | 26.26 | 26.29 | 12,287 | +0.18(+0.69%) |
Dec 16, 2015 | 26.26 | 26.26 | 25.85 | 26.11 | 17,684 | -0.05(-0.19%) |
Dec 15, 2015 | 25.61 | 26.19 | 25.45 | 26.16 | 14,469 | +0.72(+2.83%) |
Dec 14, 2015 | 26.02 | 26.20 | 25.40 | 25.44 | 10,990 | -0.80(-3.05%) |
Dec 11, 2015 | 26.14 | 26.33 | 26.10 | 26.24 | 15,585 | -0.29(-1.09%) |
Dec 10, 2015 | 26.54 | 26.58 | 26.37 | 26.53 | 21,345 | -0.01(-0.04%) |
Dec 09, 2015 | 26.35 | 26.54 | 26.35 | 26.54 | 12,922 | +0.04(+0.15%) |
Dec 08, 2015 | 26.49 | 26.50 | 26.32 | 26.50 | 11,386 | +0.04(+0.15%) |
Dec 07, 2015 | 26.49 | 26.50 | 26.36 | 26.46 | 7,690 | -0.07(-0.26%) |
Dec 04, 2015 | 26.53 | 26.54 | 26.37 | 26.53 | 7,092 | +0.06(+0.23%) |
Dec 03, 2015 | 26.52 | 26.56 | 26.40 | 26.47 | 11,405 | -0.08(-0.31%) |
Dec 02, 2015 | 26.47 | 26.56 | 26.43 | 26.55 | 9,081 | +0.08(+0.31%) |