Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.26 | 22.26 | 22.14 | 22.15 | 2,160 | -0.00(-0.02%) |
Feb 26, 2016 | 22.20 | 22.20 | 22.15 | 22.15 | 661 | -0.00(-0.02%) |
Feb 25, 2016 | 22.07 | 22.16 | 22.07 | 22.16 | 1,375 | +0.18(+0.84%) |
Feb 24, 2016 | 21.93 | 21.97 | 21.93 | 21.97 | 205 | -0.06(-0.27%) |
Feb 23, 2016 | 22.04 | 22.05 | 22.03 | 22.03 | 7,003 | +0.05(+0.22%) |
Feb 22, 2016 | 21.96 | 21.98 | 21.96 | 21.98 | 463 | +0.05(+0.22%) |
Feb 19, 2016 | 21.98 | 21.98 | 21.93 | 21.93 | 1,643 | +0.00(+0.00%) |
Feb 18, 2016 | 21.91 | 21.97 | 21.91 | 21.93 | 2,076 | +0.15(+0.67%) |
Feb 16, 2016 | 21.70 | 21.79 | 21.79 | 21.79 | 4,834 | +0.27(+1.27%) |
Feb 11, 2016 | 21.51 | 21.51 | 21.51 | 21.51 | 3,497 | -0.19(-0.90%) |
Feb 10, 2016 | 21.59 | 21.71 | 21.59 | 21.71 | 1,961 | +0.10(+0.47%) |
Feb 09, 2016 | 21.51 | 21.61 | 21.51 | 21.61 | 2,717 | -0.01(-0.06%) |
Feb 08, 2016 | 21.79 | 21.79 | 21.59 | 21.62 | 1,878 | -0.17(-0.77%) |
Feb 05, 2016 | 21.83 | 21.83 | 21.77 | 21.79 | 4,371 | -0.14(-0.63%) |
Feb 04, 2016 | 21.95 | 22.01 | 21.93 | 21.93 | 2,798 | +0.01(+0.06%) |
Feb 03, 2016 | 21.85 | 21.92 | 21.78 | 21.91 | 3,526 | +0.14(+0.62%) |
Feb 02, 2016 | 21.77 | 21.88 | 21.77 | 21.78 | 14,606 | -0.18(-0.84%) |
Feb 01, 2016 | 21.93 | 21.98 | 21.93 | 21.96 | 3,177 | +0.01(+0.04%) |
Jan 29, 2016 | 21.86 | 21.98 | 21.86 | 21.95 | 6,663 | +0.24(+1.12%) |
Jan 28, 2016 | 21.69 | 21.71 | 21.62 | 21.71 | 2,215 | +0.09(+0.43%) |
Jan 27, 2016 | 21.65 | 21.72 | 21.57 | 21.62 | 2,110 | -0.05(-0.21%) |
Jan 26, 2016 | 21.63 | 21.68 | 21.63 | 21.66 | 6,383 | +0.09(+0.41%) |
Jan 25, 2016 | 21.59 | 21.59 | 21.57 | 21.57 | 2,319 | -0.07(-0.31%) |
Jan 22, 2016 | 21.66 | 21.66 | 21.60 | 21.64 | 1,903 | +0.25(+1.18%) |
Jan 21, 2016 | 21.39 | 21.51 | 21.35 | 21.39 | 3,469 | +0.03(+0.14%) |
Jan 20, 2016 | 21.39 | 21.39 | 21.23 | 21.36 | 3,955 | -0.16(-0.72%) |
Jan 19, 2016 | 21.49 | 21.58 | 21.48 | 21.51 | 10,387 | +0.03(+0.12%) |
Jan 15, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 2,365 | -0.26(-1.19%) |
Jan 14, 2016 | 21.62 | 21.79 | 21.62 | 21.75 | 9,745 | +0.06(+0.27%) |
Jan 13, 2016 | 21.80 | 21.86 | 21.69 | 21.69 | 11,534 | -0.15(-0.67%) |
Jan 12, 2016 | 21.80 | 21.84 | 21.78 | 21.84 | 4,998 | +0.02(+0.10%) |
Jan 11, 2016 | 21.89 | 21.89 | 21.76 | 21.81 | 6,434 | -0.06(-0.28%) |
Jan 08, 2016 | 21.90 | 21.97 | 21.87 | 21.87 | 5,307 | -0.08(-0.35%) |
Jan 07, 2016 | 22.01 | 22.05 | 21.94 | 21.95 | 8,840 | -0.18(-0.83%) |
Jan 06, 2016 | 22.20 | 22.20 | 22.14 | 22.14 | 12,186 | -0.16(-0.70%) |
Jan 05, 2016 | 22.45 | 22.45 | 22.27 | 22.29 | 1,874 | +0.06(+0.26%) |
Jan 04, 2016 | 22.26 | 22.28 | 22.18 | 22.23 | 6,825 | -0.21(-0.95%) |
Dec 31, 2015 | 22.51 | 22.45 | 22.45 | 22.45 | 6,274 | -0.10(-0.45%) |
Dec 30, 2015 | 22.54 | 22.57 | 22.53 | 22.55 | 15,224 | -0.07(-0.32%) |
Dec 29, 2015 | 22.59 | 22.62 | 22.58 | 22.62 | 4,544 | -0.08(-0.36%) |
Dec 28, 2015 | 22.73 | 22.73 | 22.67 | 22.70 | 9,703 | -0.02(-0.11%) |
Dec 24, 2015 | 22.71 | 22.73 | 22.73 | 22.73 | 11,109 | +0.02(+0.07%) |
Dec 23, 2015 | 22.65 | 22.72 | 22.65 | 22.71 | 10,385 | +0.13(+0.58%) |
Dec 22, 2015 | 22.56 | 22.60 | 22.54 | 22.58 | 14,917 | +0.06(+0.26%) |
Dec 21, 2015 | 22.48 | 22.56 | 22.48 | 22.52 | 9,652 | +0.05(+0.22%) |
Dec 18, 2015 | 22.51 | 22.54 | 22.48 | 22.48 | 19,328 | -0.06(-0.28%) |
Dec 17, 2015 | 22.55 | 22.59 | 22.54 | 22.54 | 15,621 | -0.07(-0.29%) |
Dec 16, 2015 | 22.65 | 22.65 | 22.52 | 22.61 | 9,635 | +0.11(+0.48%) |
Dec 15, 2015 | 22.39 | 22.56 | 22.39 | 22.50 | 6,995 | +0.10(+0.45%) |
Dec 14, 2015 | 22.41 | 22.41 | 22.40 | 22.40 | 2,487 | -0.02(-0.07%) |
Dec 11, 2015 | 22.60 | 22.60 | 22.41 | 22.41 | 3,817 | -0.22(-0.96%) |
Dec 10, 2015 | 22.70 | 22.70 | 22.63 | 22.63 | 9,145 | -0.05(-0.21%) |
Dec 09, 2015 | 22.64 | 22.85 | 22.64 | 22.68 | 14,563 | -0.07(-0.31%) |
Dec 08, 2015 | 22.76 | 22.81 | 22.71 | 22.75 | 2,542 | -0.10(-0.42%) |
Dec 07, 2015 | 23.03 | 23.03 | 22.83 | 22.84 | 6,038 | -0.07(-0.31%) |
Dec 04, 2015 | 22.91 | 22.92 | 22.91 | 22.92 | 435 | +0.09(+0.40%) |
Dec 03, 2015 | 22.86 | 22.94 | 22.77 | 22.83 | 22,554 | -0.09(-0.38%) |
Dec 02, 2015 | 23.20 | 23.20 | 22.91 | 22.91 | 9,985 | -0.15(-0.63%) |