Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.32 | 25.36 | 25.31 | 25.36 | 1,326 | -0.06(-0.24%) |
Feb 26, 2016 | 25.12 | 25.42 | 25.12 | 25.42 | 2,909 | +0.02(+0.08%) |
Feb 25, 2016 | 25.45 | 25.48 | 25.12 | 25.40 | 2,740 | +0.30(+1.20%) |
Feb 24, 2016 | 24.99 | 25.10 | 24.99 | 25.10 | 2,409 | +0.05(+0.20%) |
Feb 23, 2016 | 24.97 | 25.05 | 24.97 | 25.05 | 832 | +0.06(+0.24%) |
Feb 22, 2016 | 25.12 | 25.12 | 24.95 | 24.99 | 3,450 | +0.05(+0.20%) |
Feb 19, 2016 | 24.95 | 24.95 | 24.77 | 24.94 | 2,223 | +0.14(+0.56%) |
Feb 18, 2016 | 25.09 | 25.09 | 24.80 | 24.80 | 1,963 | -0.29(-1.16%) |
Feb 17, 2016 | 25.18 | 25.18 | 25.05 | 25.09 | 1,560 | +0.09(+0.37%) |
Feb 16, 2016 | 25.36 | 25.36 | 25.00 | 25.00 | 5,114 | -0.03(-0.12%) |
Feb 12, 2016 | 25.00 | 25.03 | 25.03 | 25.03 | 3,100 | +0.31(+1.25%) |
Feb 11, 2016 | 24.51 | 24.98 | 24.51 | 24.72 | 3,866 | -0.27(-1.08%) |
Feb 10, 2016 | 24.85 | 25.28 | 24.75 | 24.99 | 1,828 | +0.27(+1.09%) |
Feb 09, 2016 | 24.81 | 24.99 | 24.55 | 24.72 | 6,991 | -0.24(-0.96%) |
Feb 08, 2016 | 25.06 | 25.06 | 24.85 | 24.96 | 7,995 | -0.24(-0.95%) |
Feb 05, 2016 | 25.25 | 25.28 | 25.20 | 25.20 | 5,955 | -0.10(-0.40%) |
Feb 04, 2016 | 25.38 | 25.38 | 25.23 | 25.30 | 1,576 | +0.02(+0.08%) |
Feb 03, 2016 | 25.44 | 25.44 | 25.28 | 25.28 | 3,886 | -0.10(-0.40%) |
Feb 02, 2016 | 25.41 | 25.48 | 25.30 | 25.38 | 7,671 | -0.10(-0.39%) |
Feb 01, 2016 | 25.65 | 25.67 | 25.10 | 25.48 | 8,284 | +0.17(+0.67%) |
Jan 29, 2016 | 25.10 | 25.54 | 25.10 | 25.31 | 2,446 | +0.11(+0.44%) |
Jan 28, 2016 | 25.04 | 25.22 | 24.82 | 25.20 | 3,141 | +0.31(+1.25%) |
Jan 27, 2016 | 24.78 | 24.90 | 24.78 | 24.89 | 6,248 | -0.05(-0.20%) |
Jan 26, 2016 | 24.95 | 24.95 | 24.90 | 24.94 | 2,015 | -0.03(-0.12%) |
Jan 25, 2016 | 24.75 | 24.99 | 24.75 | 24.97 | 2,387 | +0.08(+0.32%) |
Jan 22, 2016 | 25.23 | 25.23 | 24.89 | 24.89 | 1,853 | -0.09(-0.36%) |
Jan 21, 2016 | 24.70 | 24.98 | 24.70 | 24.98 | 1,940 | +0.38(+1.55%) |
Jan 20, 2016 | 24.66 | 24.68 | 24.57 | 24.60 | 8,227 | -0.16(-0.65%) |
Jan 19, 2016 | 25.06 | 25.11 | 24.76 | 24.76 | 15,000 | -0.03(-0.12%) |
Jan 15, 2016 | 24.66 | 24.79 | 24.79 | 24.79 | 8,700 | -0.06(-0.24%) |
Jan 14, 2016 | 24.81 | 24.94 | 24.81 | 24.85 | 3,238 | +0.10(+0.40%) |
Jan 13, 2016 | 25.19 | 25.19 | 24.67 | 24.75 | 14,051 | -0.35(-1.40%) |
Jan 12, 2016 | 25.20 | 25.40 | 25.10 | 25.10 | 2,571 | -0.18(-0.71%) |
Jan 11, 2016 | 25.27 | 25.28 | 25.05 | 25.28 | 1,200 | -0.03(-0.12%) |
Jan 08, 2016 | 25.30 | 25.35 | 25.30 | 25.31 | 1,351 | +0.06(+0.24%) |
Jan 07, 2016 | 25.26 | 25.30 | 25.25 | 25.25 | 3,567 | -0.15(-0.59%) |
Jan 06, 2016 | 25.34 | 25.45 | 25.10 | 25.40 | 6,930 | +0.06(+0.24%) |
Jan 05, 2016 | 25.40 | 25.40 | 25.31 | 25.34 | 2,500 | -0.01(-0.04%) |
Jan 04, 2016 | 25.49 | 25.49 | 25.30 | 25.35 | 2,149 | +0.01(+0.02%) |
Dec 31, 2015 | 25.53 | 25.34 | 25.34 | 25.34 | 2,200 | +0.04(+0.17%) |
Dec 30, 2015 | 25.34 | 25.44 | 25.25 | 25.30 | 6,396 | +0.04(+0.16%) |
Dec 29, 2015 | 25.25 | 25.38 | 25.03 | 25.26 | 10,000 | +0.06(+0.24%) |
Dec 28, 2015 | 25.35 | 25.35 | 25.20 | 25.20 | 10,010 | -0.20(-0.79%) |
Dec 24, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | +0.02(+0.08%) |
Dec 23, 2015 | 25.28 | 25.69 | 25.28 | 25.38 | 2,781 | +0.10(+0.40%) |
Dec 22, 2015 | 25.54 | 25.54 | 25.22 | 25.28 | 6,175 | -0.02(-0.08%) |
Dec 21, 2015 | 25.54 | 25.54 | 24.75 | 25.30 | 4,080 | +0.05(+0.20%) |
Dec 18, 2015 | 25.02 | 25.30 | 25.00 | 25.25 | 4,539 | +0.07(+0.28%) |
Dec 17, 2015 | 25.10 | 25.23 | 25.10 | 25.18 | 7,062 | -0.02(-0.08%) |
Dec 16, 2015 | 25.08 | 25.20 | 24.97 | 25.20 | 7,202 | +0.20(+0.80%) |
Dec 15, 2015 | 25.04 | 25.04 | 25.00 | 25.00 | 7,822 | +0.00(+0.00%) |
Dec 14, 2015 | 25.15 | 25.15 | 25.00 | 25.00 | 19,510 | -0.13(-0.52%) |
Dec 11, 2015 | 25.24 | 25.36 | 25.06 | 25.13 | 12,459 | -0.09(-0.36%) |
Dec 10, 2015 | 25.21 | 25.35 | 25.20 | 25.22 | 5,932 | -0.06(-0.23%) |
Dec 09, 2015 | 25.25 | 25.35 | 25.25 | 25.28 | 10,445 | -0.00(-0.01%) |
Dec 08, 2015 | 25.31 | 25.31 | 25.26 | 25.28 | 2,292 | -0.15(-0.59%) |
Dec 07, 2015 | 25.28 | 25.43 | 25.28 | 25.43 | 3,643 | +0.00(+0.00%) |
Dec 04, 2015 | 25.38 | 25.43 | 25.36 | 25.43 | 6,817 | +0.04(+0.16%) |
Dec 03, 2015 | 25.39 | 25.39 | 25.27 | 25.39 | 2,923 | +0.00(+0.00%) |
Dec 02, 2015 | 25.27 | 25.39 | 25.27 | 25.39 | 5,137 | +0.00(+0.00%) |