Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.00 | 26.17 | 25.93 | 25.95 | 19,714 | -0.10(-0.39%) |
Feb 26, 2016 | 26.04 | 26.15 | 25.96 | 26.05 | 7,420 | +0.13(+0.51%) |
Feb 25, 2016 | 25.68 | 25.92 | 25.68 | 25.92 | 9,868 | +0.21(+0.81%) |
Feb 24, 2016 | 25.31 | 25.72 | 25.12 | 25.71 | 22,585 | +0.20(+0.76%) |
Feb 23, 2016 | 25.67 | 25.67 | 25.48 | 25.52 | 10,050 | -0.23(-0.90%) |
Feb 22, 2016 | 25.59 | 25.85 | 25.59 | 25.75 | 36,192 | +0.32(+1.27%) |
Feb 19, 2016 | 25.30 | 25.45 | 25.21 | 25.43 | 29,752 | -0.02(-0.07%) |
Feb 18, 2016 | 25.46 | 25.53 | 25.38 | 25.45 | 25,438 | -0.03(-0.11%) |
Feb 17, 2016 | 25.12 | 25.51 | 25.12 | 25.47 | 27,007 | +0.40(+1.59%) |
Feb 16, 2016 | 24.75 | 25.10 | 24.75 | 25.08 | 37,423 | +0.52(+2.12%) |
Feb 12, 2016 | 24.24 | 24.55 | 24.55 | 24.55 | 26,792 | +0.47(+1.97%) |
Feb 11, 2016 | 23.96 | 24.25 | 23.89 | 24.08 | 29,852 | -0.50(-2.04%) |
Feb 10, 2016 | 24.63 | 24.80 | 24.55 | 24.58 | 18,753 | +0.00(+0.00%) |
Feb 09, 2016 | 24.24 | 24.68 | 24.24 | 24.58 | 62,391 | +0.08(+0.33%) |
Feb 08, 2016 | 24.69 | 24.69 | 24.20 | 24.50 | 51,348 | -0.36(-1.43%) |
Feb 05, 2016 | 25.21 | 25.27 | 24.85 | 24.86 | 14,534 | -0.36(-1.43%) |
Feb 04, 2016 | 25.18 | 25.26 | 25.09 | 25.22 | 11,432 | -0.03(-0.12%) |
Feb 03, 2016 | 25.38 | 25.38 | 24.86 | 25.25 | 13,190 | -0.02(-0.06%) |
Feb 02, 2016 | 25.54 | 25.54 | 25.17 | 25.26 | 68,842 | -0.51(-1.99%) |
Feb 01, 2016 | 25.60 | 25.86 | 25.50 | 25.78 | 16,460 | +0.06(+0.22%) |
Jan 29, 2016 | 25.37 | 25.76 | 25.37 | 25.72 | 67,742 | +0.61(+2.42%) |
Jan 28, 2016 | 25.13 | 25.23 | 24.97 | 25.11 | 30,568 | +0.12(+0.49%) |
Jan 27, 2016 | 25.20 | 25.42 | 24.88 | 24.99 | 9,371 | -0.22(-0.86%) |
Jan 26, 2016 | 24.89 | 25.28 | 24.89 | 25.21 | 51,244 | +0.39(+1.57%) |
Jan 25, 2016 | 25.26 | 25.33 | 24.78 | 24.82 | 20,845 | -0.47(-1.87%) |
Jan 22, 2016 | 25.01 | 25.33 | 25.01 | 25.29 | 14,014 | +0.49(+1.99%) |
Jan 21, 2016 | 24.72 | 25.07 | 24.62 | 24.80 | 39,959 | +0.11(+0.46%) |
Jan 20, 2016 | 24.54 | 24.90 | 24.08 | 24.69 | 72,579 | -0.34(-1.36%) |
Jan 19, 2016 | 25.24 | 25.35 | 24.73 | 25.03 | 51,646 | -0.00(-0.01%) |
Jan 15, 2016 | 25.13 | 25.03 | 25.03 | 25.03 | 82,381 | -0.55(-2.15%) |
Jan 14, 2016 | 25.38 | 25.74 | 25.09 | 25.58 | 41,322 | +0.22(+0.86%) |
Jan 13, 2016 | 26.15 | 26.15 | 25.30 | 25.36 | 30,270 | -0.72(-2.74%) |
Jan 12, 2016 | 26.09 | 26.18 | 25.75 | 26.07 | 10,771 | +0.18(+0.69%) |
Jan 11, 2016 | 25.79 | 25.93 | 25.60 | 25.90 | 87,056 | +0.19(+0.76%) |
Jan 08, 2016 | 26.26 | 26.26 | 25.70 | 25.70 | 21,754 | -0.43(-1.63%) |
Jan 07, 2016 | 26.21 | 26.44 | 26.05 | 26.13 | 73,712 | -0.47(-1.78%) |
Jan 06, 2016 | 26.71 | 26.78 | 26.47 | 26.60 | 19,491 | -0.45(-1.65%) |
Jan 05, 2016 | 27.03 | 27.14 | 26.90 | 27.05 | 62,699 | +0.11(+0.42%) |
Jan 04, 2016 | 26.96 | 26.96 | 26.65 | 26.93 | 100,393 | -0.46(-1.69%) |
Dec 31, 2015 | 27.51 | 27.40 | 27.40 | 27.40 | 66,981 | -0.22(-0.79%) |
Dec 30, 2015 | 27.78 | 27.81 | 27.62 | 27.62 | 20,540 | -0.18(-0.65%) |
Dec 29, 2015 | 27.65 | 27.84 | 27.65 | 27.80 | 21,214 | +0.26(+0.93%) |
Dec 28, 2015 | 27.72 | 27.72 | 27.37 | 27.54 | 17,315 | -0.15(-0.55%) |
Dec 24, 2015 | 27.71 | 27.69 | 27.69 | 27.69 | 6,105 | +0.04(+0.13%) |
Dec 23, 2015 | 27.40 | 27.68 | 27.40 | 27.66 | 52,372 | +0.32(+1.15%) |
Dec 22, 2015 | 27.18 | 27.40 | 27.05 | 27.34 | 23,048 | +0.27(+1.00%) |
Dec 21, 2015 | 26.97 | 27.11 | 26.86 | 27.07 | 18,961 | +0.11(+0.42%) |
Dec 18, 2015 | 27.16 | 27.16 | 26.89 | 26.96 | 13,412 | -0.29(-1.08%) |
Dec 17, 2015 | 27.68 | 27.68 | 27.25 | 27.25 | 7,842 | -0.47(-1.70%) |
Dec 16, 2015 | 27.49 | 27.72 | 27.36 | 27.72 | 4,684 | +0.36(+1.30%) |
Dec 15, 2015 | 27.30 | 27.43 | 27.30 | 27.37 | 17,212 | +0.30(+1.10%) |
Dec 14, 2015 | 27.20 | 27.26 | 26.95 | 27.07 | 23,221 | -0.16(-0.57%) |
Dec 11, 2015 | 27.47 | 27.54 | 27.22 | 27.23 | 35,915 | -0.55(-1.97%) |
Dec 10, 2015 | 27.77 | 27.97 | 27.72 | 27.77 | 90,476 | +0.06(+0.23%) |
Dec 09, 2015 | 28.10 | 28.14 | 27.62 | 27.71 | 31,695 | -0.28(-1.02%) |
Dec 08, 2015 | 28.02 | 28.15 | 27.91 | 28.00 | 8,644 | -0.23(-0.81%) |
Dec 07, 2015 | 28.38 | 28.38 | 28.15 | 28.22 | 24,045 | -0.21(-0.73%) |
Dec 04, 2015 | 28.00 | 28.48 | 28.00 | 28.43 | 23,483 | +0.44(+1.58%) |
Dec 03, 2015 | 28.45 | 28.45 | 27.93 | 27.99 | 15,395 | -0.37(-1.29%) |
Dec 02, 2015 | 28.67 | 28.74 | 28.36 | 28.36 | 11,443 | -0.31(-1.08%) |