Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.39 | 24.46 | 24.32 | 24.41 | 4,338 | -0.02(-0.07%) |
Feb 26, 2016 | 24.58 | 24.58 | 24.43 | 24.43 | 3,583 | -0.09(-0.37%) |
Feb 25, 2016 | 24.32 | 24.52 | 24.39 | 24.52 | 1,950 | +0.19(+0.79%) |
Feb 24, 2016 | 23.99 | 24.37 | 23.99 | 24.33 | 15,675 | +0.09(+0.39%) |
Feb 23, 2016 | 24.25 | 24.34 | 24.18 | 24.23 | 7,180 | -0.30(-1.23%) |
Feb 22, 2016 | 24.55 | 24.59 | 24.48 | 24.53 | 5,748 | +0.22(+0.89%) |
Feb 19, 2016 | 24.14 | 24.35 | 24.14 | 24.32 | 10,050 | +0.33(+1.40%) |
Feb 18, 2016 | 24.12 | 24.12 | 23.98 | 23.98 | 10,529 | -0.15(-0.61%) |
Feb 17, 2016 | 24.01 | 24.14 | 24.01 | 24.13 | 6,777 | +0.29(+1.21%) |
Feb 16, 2016 | 23.78 | 23.88 | 23.74 | 23.84 | 14,994 | +0.48(+2.06%) |
Feb 12, 2016 | 23.11 | 23.36 | 23.36 | 23.36 | 12,414 | +0.12(+0.52%) |
Feb 11, 2016 | 23.13 | 23.24 | 23.03 | 23.24 | 6,151 | -0.09(-0.40%) |
Feb 10, 2016 | 23.41 | 23.45 | 23.32 | 23.33 | 26,908 | +0.12(+0.52%) |
Feb 09, 2016 | 23.36 | 23.36 | 23.15 | 23.21 | 1,842 | -0.29(-1.25%) |
Feb 08, 2016 | 23.48 | 23.50 | 23.34 | 23.50 | 10,510 | -0.27(-1.12%) |
Feb 05, 2016 | 24.15 | 24.15 | 23.73 | 23.77 | 23,064 | -0.44(-1.82%) |
Feb 04, 2016 | 24.25 | 24.33 | 24.17 | 24.21 | 4,156 | -0.03(-0.14%) |
Feb 03, 2016 | 23.94 | 24.25 | 23.94 | 24.24 | 8,900 | +0.37(+1.56%) |
Feb 02, 2016 | 24.04 | 24.04 | 23.77 | 23.87 | 13,318 | -0.40(-1.65%) |
Feb 01, 2016 | 24.12 | 24.28 | 24.12 | 24.27 | 10,216 | +0.18(+0.74%) |
Jan 29, 2016 | 23.87 | 24.11 | 23.87 | 24.09 | 7,685 | +0.74(+3.17%) |
Jan 28, 2016 | 23.43 | 23.43 | 23.32 | 23.35 | 6,678 | +0.20(+0.86%) |
Jan 27, 2016 | 23.36 | 23.49 | 23.15 | 23.15 | 5,778 | -0.28(-1.20%) |
Jan 26, 2016 | 23.16 | 23.43 | 23.15 | 23.43 | 9,306 | +0.41(+1.77%) |
Jan 25, 2016 | 23.08 | 23.20 | 23.02 | 23.02 | 12,440 | -0.23(-0.98%) |
Jan 22, 2016 | 23.26 | 23.31 | 23.15 | 23.25 | 9,383 | +0.51(+2.25%) |
Jan 21, 2016 | 22.60 | 22.91 | 22.45 | 22.74 | 19,974 | +0.03(+0.11%) |
Jan 20, 2016 | 22.77 | 22.87 | 22.45 | 22.72 | 17,864 | -0.44(-1.89%) |
Jan 19, 2016 | 23.45 | 23.45 | 23.11 | 23.15 | 10,312 | -0.05(-0.24%) |
Jan 15, 2016 | 23.34 | 23.21 | 23.21 | 23.21 | 8,508 | -0.69(-2.88%) |
Jan 14, 2016 | 23.69 | 24.00 | 23.68 | 23.89 | 5,617 | +0.22(+0.95%) |
Jan 13, 2016 | 24.02 | 24.05 | 23.67 | 23.67 | 11,810 | -0.25(-1.03%) |
Jan 12, 2016 | 24.10 | 24.10 | 23.62 | 23.92 | 12,657 | +0.00(+0.00%) |
Jan 11, 2016 | 24.02 | 24.02 | 23.73 | 23.92 | 11,506 | +0.03(+0.13%) |
Jan 08, 2016 | 24.19 | 24.19 | 23.87 | 23.89 | 10,878 | -0.37(-1.53%) |
Jan 07, 2016 | 24.38 | 24.38 | 24.19 | 24.26 | 4,822 | -0.25(-1.01%) |
Jan 06, 2016 | 24.58 | 24.62 | 24.50 | 24.50 | 3,862 | -0.34(-1.37%) |
Jan 05, 2016 | 24.77 | 24.90 | 24.76 | 24.85 | 30,497 | +0.10(+0.42%) |
Jan 04, 2016 | 24.80 | 24.86 | 24.56 | 24.74 | 41,793 | -0.44(-1.76%) |
Dec 31, 2015 | 25.03 | 25.18 | 25.18 | 25.18 | 9,624 | -0.24(-0.96%) |
Dec 30, 2015 | 25.40 | 25.46 | 25.34 | 25.43 | 11,767 | -0.08(-0.32%) |
Dec 29, 2015 | 25.59 | 25.59 | 25.47 | 25.51 | 17,567 | +0.30(+1.21%) |
Dec 28, 2015 | 25.30 | 25.30 | 25.16 | 25.21 | 26,815 | -0.24(-0.96%) |
Dec 24, 2015 | 25.29 | 25.45 | 25.45 | 25.45 | 13,530 | +0.06(+0.22%) |
Dec 23, 2015 | 25.21 | 25.42 | 25.21 | 25.40 | 11,168 | +0.26(+1.05%) |
Dec 22, 2015 | 25.00 | 25.21 | 25.00 | 25.13 | 17,795 | +0.16(+0.65%) |
Dec 21, 2015 | 25.11 | 25.15 | 24.91 | 24.97 | 16,522 | +0.07(+0.27%) |
Dec 18, 2015 | 25.12 | 25.12 | 24.90 | 24.90 | 6,158 | -0.01(-0.03%) |
Dec 17, 2015 | 25.13 | 25.13 | 24.91 | 24.91 | 10,319 | -0.30(-1.19%) |
Dec 16, 2015 | 25.00 | 25.21 | 24.95 | 25.21 | 3,180 | +0.41(+1.64%) |
Dec 15, 2015 | 24.76 | 24.80 | 24.69 | 24.80 | 37,567 | +0.13(+0.52%) |
Dec 14, 2015 | 24.63 | 24.68 | 24.48 | 24.68 | 38,090 | +0.16(+0.67%) |
Dec 11, 2015 | 24.63 | 24.63 | 24.44 | 24.51 | 31,745 | -0.48(-1.91%) |
Dec 10, 2015 | 25.09 | 25.12 | 24.98 | 24.99 | 11,483 | -0.04(-0.17%) |
Dec 09, 2015 | 25.12 | 25.14 | 24.92 | 25.03 | 11,045 | -0.03(-0.13%) |
Dec 08, 2015 | 25.09 | 25.15 | 25.04 | 25.06 | 5,622 | -0.11(-0.44%) |
Dec 07, 2015 | 25.27 | 25.28 | 25.15 | 25.17 | 8,933 | -0.17(-0.69%) |
Dec 04, 2015 | 25.26 | 25.38 | 25.19 | 25.35 | 4,215 | +0.24(+0.95%) |
Dec 03, 2015 | 25.30 | 25.30 | 25.08 | 25.11 | 4,269 | -0.06(-0.23%) |
Dec 02, 2015 | 25.30 | 25.32 | 25.17 | 25.17 | 27,311 | -0.37(-1.43%) |