Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.23 | 24.30 | 24.20 | 24.29 | 4,876 | -0.01(-0.04%) |
Feb 26, 2016 | 24.35 | 24.35 | 24.30 | 24.30 | 6,989 | +0.07(+0.29%) |
Feb 25, 2016 | 24.23 | 24.25 | 24.20 | 24.23 | 3,446 | +0.03(+0.12%) |
Feb 24, 2016 | 24.18 | 24.20 | 24.03 | 24.20 | 28,117 | -0.30(-1.22%) |
Feb 23, 2016 | 24.79 | 24.79 | 24.50 | 24.50 | 1,970 | -0.30(-1.21%) |
Feb 22, 2016 | 24.73 | 24.81 | 24.73 | 24.80 | 5,817 | +0.01(+0.04%) |
Feb 19, 2016 | 24.72 | 24.81 | 24.72 | 24.79 | 5,578 | +0.04(+0.16%) |
Feb 18, 2016 | 24.88 | 24.88 | 24.75 | 24.75 | 5,669 | -0.08(-0.32%) |
Feb 17, 2016 | 24.82 | 24.88 | 24.80 | 24.83 | 25,950 | +0.25(+1.02%) |
Feb 16, 2016 | 24.51 | 24.60 | 24.40 | 24.58 | 5,146 | +0.62(+2.59%) |
Feb 12, 2016 | 23.96 | 23.96 | 23.96 | 0 | +0.09(+0.38%) | |
Feb 11, 2016 | 23.94 | 23.98 | 23.79 | 23.87 | 14,505 | -0.48(-1.97%) |
Feb 10, 2016 | 24.27 | 24.40 | 24.27 | 24.35 | 10,409 | +0.40(+1.67%) |
Feb 09, 2016 | 23.74 | 23.95 | 23.71 | 23.95 | 7,872 | -0.28(-1.16%) |
Feb 08, 2016 | 24.36 | 24.36 | 24.11 | 24.23 | 18,133 | -0.63(-2.53%) |
Feb 05, 2016 | 25.00 | 25.00 | 24.80 | 24.86 | 11,445 | -0.08(-0.32%) |
Feb 04, 2016 | 24.69 | 25.00 | 24.67 | 24.94 | 5,993 | -0.07(-0.28%) |
Feb 03, 2016 | 25.09 | 25.09 | 24.77 | 25.01 | 7,293 | -0.10(-0.40%) |
Feb 02, 2016 | 25.42 | 25.42 | 25.11 | 25.11 | 4,471 | -0.54(-2.11%) |
Feb 01, 2016 | 25.60 | 25.65 | 25.55 | 25.65 | 8,106 | -0.07(-0.27%) |
Jan 29, 2016 | 25.43 | 25.78 | 25.43 | 25.72 | 13,836 | +0.25(+0.98%) |
Jan 28, 2016 | 25.56 | 25.56 | 25.30 | 25.47 | 2,832 | -0.03(-0.12%) |
Jan 27, 2016 | 25.56 | 25.73 | 25.47 | 25.50 | 4,073 | -0.08(-0.31%) |
Jan 26, 2016 | 25.48 | 25.61 | 25.44 | 25.58 | 4,358 | +0.05(+0.20%) |
Jan 25, 2016 | 25.46 | 25.63 | 25.42 | 25.53 | 5,083 | -0.01(-0.04%) |
Jan 22, 2016 | 25.50 | 25.62 | 25.50 | 25.54 | 23,436 | +0.42(+1.67%) |
Jan 21, 2016 | 25.10 | 25.22 | 24.95 | 25.12 | 17,585 | -0.15(-0.59%) |
Jan 20, 2016 | 25.59 | 25.59 | 25.00 | 25.27 | 40,711 | -0.59(-2.28%) |
Jan 19, 2016 | 25.94 | 25.95 | 25.84 | 25.86 | 7,420 | +0.11(+0.43%) |
Jan 18, 2016 | 25.61 | 25.93 | 25.53 | 25.75 | 6,455 | +0.03(+0.12%) |
Jan 15, 2016 | 25.71 | 25.85 | 25.65 | 25.72 | 73,685 | -0.72(-2.72%) |
Jan 14, 2016 | 26.07 | 26.44 | 26.02 | 26.44 | 6,764 | +0.43(+1.65%) |
Jan 13, 2016 | 26.30 | 26.34 | 26.00 | 26.01 | 6,898 | -0.35(-1.33%) |
Jan 12, 2016 | 26.31 | 26.37 | 26.21 | 26.36 | 23,034 | +0.32(+1.23%) |
Jan 11, 2016 | 25.93 | 26.04 | 25.90 | 26.04 | 7,002 | +0.18(+0.70%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.86 | 25.86 | 21,117 | -0.16(-0.61%) |
Jan 07, 2016 | 26.05 | 26.17 | 25.97 | 26.02 | 23,300 | -0.43(-1.63%) |
Jan 06, 2016 | 26.36 | 26.50 | 26.35 | 26.45 | 12,429 | -0.26(-0.97%) |
Jan 05, 2016 | 26.57 | 26.71 | 26.48 | 26.71 | 13,481 | -0.08(-0.30%) |
Jan 04, 2016 | 26.69 | 26.79 | 26.48 | 26.79 | 10,564 | -0.22(-0.81%) |
Dec 31, 2015 | 27.01 | 27.01 | 27.01 | 0 | -0.48(-1.75%) | |
Dec 30, 2015 | 27.70 | 27.70 | 27.48 | 27.49 | 6,219 | -0.06(-0.22%) |
Dec 29, 2015 | 27.58 | 27.58 | 27.45 | 27.55 | 11,000 | +0.10(+0.36%) |
Dec 24, 2015 | 27.45 | 27.45 | 27.45 | 0 | -0.09(-0.33%) | |
Dec 23, 2015 | 27.37 | 27.54 | 27.36 | 27.54 | 29,272 | +0.33(+1.21%) |
Dec 22, 2015 | 27.05 | 27.21 | 26.98 | 27.21 | 6,445 | +0.23(+0.85%) |
Dec 21, 2015 | 27.18 | 27.21 | 26.96 | 26.98 | 4,954 | +0.07(+0.26%) |
Dec 18, 2015 | 27.15 | 27.15 | 26.89 | 26.91 | 10,286 | -0.34(-1.25%) |
Dec 17, 2015 | 27.47 | 27.47 | 27.25 | 27.25 | 10,647 | -0.04(-0.15%) |
Dec 16, 2015 | 26.95 | 27.30 | 26.95 | 27.29 | 15,628 | +0.59(+2.21%) |
Dec 15, 2015 | 26.70 | 26.73 | 26.65 | 26.70 | 3,908 | +0.30(+1.14%) |
Dec 14, 2015 | 26.47 | 26.47 | 26.37 | 26.40 | 6,484 | -0.07(-0.26%) |
Dec 11, 2015 | 26.57 | 26.60 | 26.47 | 26.47 | 9,078 | -0.32(-1.19%) |
Dec 10, 2015 | 26.78 | 26.81 | 26.71 | 26.79 | 10,404 | +0.08(+0.30%) |
Dec 09, 2015 | 26.83 | 26.95 | 26.63 | 26.71 | 43,330 | -0.06(-0.22%) |
Dec 08, 2015 | 26.78 | 26.79 | 26.69 | 26.77 | 8,184 | -0.23(-0.85%) |
Dec 07, 2015 | 27.02 | 27.06 | 27.00 | 27.00 | 5,303 | +0.01(+0.04%) |
Dec 04, 2015 | 26.68 | 26.99 | 26.68 | 26.99 | 8,582 | +0.38(+1.43%) |
Dec 03, 2015 | 27.01 | 27.01 | 26.59 | 26.61 | 3,678 | -0.19(-0.71%) |
Dec 02, 2015 | 27.04 | 27.04 | 26.80 | 26.80 | 17,786 | -0.27(-1.00%) |