Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.15 | 23.17 | 23.05 | 23.17 | 35,473 | +0.01(+0.04%) |
Feb 26, 2016 | 23.25 | 23.25 | 23.13 | 23.16 | 40,190 | -0.01(-0.03%) |
Feb 25, 2016 | 23.16 | 23.17 | 23.16 | 23.17 | 16,536 | +0.01(+0.03%) |
Feb 24, 2016 | 23.16 | 23.17 | 23.16 | 23.16 | 20,640 | -0.02(-0.09%) |
Feb 23, 2016 | 22.97 | 23.18 | 22.97 | 23.18 | 255,285 | +0.02(+0.09%) |
Feb 22, 2016 | 23.38 | 23.38 | 23.16 | 23.16 | 32,862 | -0.02(-0.09%) |
Feb 19, 2016 | 23.14 | 23.18 | 23.14 | 23.18 | 25,411 | +0.00(+0.00%) |
Feb 18, 2016 | 23.24 | 23.24 | 23.14 | 23.18 | 56,751 | +0.00(+0.00%) |
Feb 17, 2016 | 23.18 | 23.19 | 23.17 | 23.18 | 117,374 | +0.02(+0.09%) |
Feb 16, 2016 | 23.20 | 23.41 | 23.16 | 23.16 | 30,202 | -0.02(-0.09%) |
Feb 12, 2016 | 23.19 | 23.18 | 23.18 | 23.18 | 37,400 | +0.01(+0.04%) |
Feb 11, 2016 | 23.97 | 23.97 | 23.16 | 23.17 | 44,319 | -0.01(-0.04%) |
Feb 10, 2016 | 23.30 | 23.30 | 23.16 | 23.18 | 56,932 | +0.02(+0.09%) |
Feb 09, 2016 | 23.42 | 23.42 | 23.16 | 23.16 | 29,510 | -0.02(-0.09%) |
Feb 08, 2016 | 23.27 | 23.27 | 23.16 | 23.18 | 53,188 | +0.00(+0.00%) |
Feb 05, 2016 | 23.15 | 23.18 | 23.01 | 23.18 | 65,823 | +0.00(+0.00%) |
Feb 04, 2016 | 23.16 | 23.18 | 23.16 | 23.18 | 53,178 | +0.00(+0.00%) |
Feb 03, 2016 | 23.18 | 23.18 | 23.16 | 23.18 | 51,008 | -0.03(-0.13%) |
Feb 02, 2016 | 23.22 | 23.22 | 23.16 | 23.21 | 40,562 | +0.03(+0.13%) |
Feb 01, 2016 | 23.14 | 23.20 | 23.14 | 23.18 | 31,140 | +0.00(+0.00%) |
Jan 29, 2016 | 23.15 | 23.19 | 23.15 | 23.18 | 43,270 | -0.01(-0.04%) |
Jan 28, 2016 | 23.18 | 23.19 | 23.16 | 23.19 | 52,188 | +0.00(+0.00%) |
Jan 27, 2016 | 23.16 | 23.19 | 23.16 | 23.19 | 47,135 | +0.00(+0.00%) |
Jan 26, 2016 | 23.18 | 23.19 | 23.17 | 23.19 | 105,385 | +0.00(+0.00%) |
Jan 25, 2016 | 23.16 | 23.19 | 23.16 | 23.19 | 68,031 | -0.00(-0.00%) |
Jan 22, 2016 | 23.17 | 23.19 | 23.16 | 23.19 | 57,708 | +0.00(+0.01%) |
Jan 21, 2016 | 23.19 | 23.19 | 23.16 | 23.19 | 117,955 | -0.00(-0.01%) |
Jan 20, 2016 | 23.16 | 23.19 | 23.16 | 23.19 | 156,533 | +0.00(+0.00%) |
Jan 19, 2016 | 23.13 | 23.19 | 23.13 | 23.19 | 128,068 | +0.00(+0.00%) |
Jan 15, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 42,100 | -0.00(-0.00%) |
Jan 14, 2016 | 23.31 | 23.31 | 23.16 | 23.19 | 135,383 | +0.03(+0.13%) |
Jan 13, 2016 | 23.18 | 23.18 | 23.16 | 23.16 | 20,220 | -0.02(-0.07%) |
Jan 12, 2016 | 23.35 | 23.35 | 23.16 | 23.18 | 18,974 | -0.00(-0.00%) |
Jan 11, 2016 | 23.16 | 23.19 | 23.16 | 23.18 | 235,096 | -0.01(-0.02%) |
Jan 08, 2016 | 23.20 | 23.20 | 23.16 | 23.18 | 38,527 | +0.02(+0.08%) |
Jan 07, 2016 | 23.37 | 23.42 | 23.16 | 23.16 | 13,930 | -0.02(-0.07%) |
Jan 06, 2016 | 23.16 | 23.19 | 23.16 | 23.18 | 43,550 | +0.00(+0.00%) |
Jan 05, 2016 | 23.28 | 23.28 | 22.98 | 23.18 | 32,521 | +0.01(+0.04%) |
Jan 04, 2016 | 23.19 | 23.20 | 23.17 | 23.17 | 12,680 | +0.00(+0.00%) |
Dec 31, 2015 | 23.18 | 23.17 | 23.17 | 23.17 | 49,500 | -0.03(-0.13%) |
Dec 30, 2015 | 23.16 | 23.20 | 23.16 | 23.20 | 99,525 | +0.00(+0.00%) |
Dec 29, 2015 | 23.13 | 23.20 | 23.13 | 23.20 | 34,584 | +0.03(+0.13%) |
Dec 28, 2015 | 23.10 | 23.37 | 23.10 | 23.17 | 38,469 | +0.00(+0.00%) |
Dec 24, 2015 | 23.14 | 23.17 | 23.17 | 23.17 | 19,000 | -0.01(-0.04%) |
Dec 23, 2015 | 23.16 | 23.23 | 23.16 | 23.18 | 30,383 | +0.01(+0.04%) |
Dec 22, 2015 | 23.20 | 23.20 | 23.17 | 23.17 | 28,393 | -0.03(-0.13%) |
Dec 21, 2015 | 23.19 | 23.20 | 23.17 | 23.20 | 25,042 | +0.01(+0.04%) |
Dec 18, 2015 | 23.18 | 23.19 | 23.17 | 23.19 | 9,229 | +0.01(+0.03%) |
Dec 17, 2015 | 23.17 | 23.20 | 23.17 | 23.18 | 35,315 | +0.01(+0.06%) |
Dec 16, 2015 | 23.17 | 23.22 | 23.17 | 23.17 | 52,983 | +0.00(+0.00%) |
Dec 15, 2015 | 23.17 | 23.20 | 23.17 | 23.17 | 162,912 | +0.00(+0.00%) |
Dec 14, 2015 | 23.24 | 23.24 | 23.16 | 23.17 | 42,450 | +0.00(+0.00%) |
Dec 11, 2015 | 23.18 | 23.20 | 23.17 | 23.17 | 117,589 | -0.01(-0.04%) |
Dec 10, 2015 | 23.20 | 23.20 | 23.18 | 23.18 | 10,686 | -0.02(-0.09%) |
Dec 09, 2015 | 23.17 | 23.20 | 23.17 | 23.20 | 22,236 | +0.01(+0.04%) |
Dec 08, 2015 | 23.40 | 23.40 | 23.17 | 23.19 | 102,086 | -0.01(-0.04%) |
Dec 07, 2015 | 23.19 | 23.20 | 23.17 | 23.20 | 42,871 | +0.03(+0.13%) |
Dec 04, 2015 | 23.17 | 23.20 | 23.17 | 23.17 | 18,298 | +0.00(+0.00%) |
Dec 03, 2015 | 23.17 | 23.20 | 23.17 | 23.17 | 13,966 | -0.01(-0.04%) |
Dec 02, 2015 | 23.17 | 23.20 | 23.16 | 23.18 | 11,820 | +0.01(+0.04%) |