Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.06 | 28.27 | 27.92 | 28.16 | 134,653 | +0.05(+0.19%) |
Mar 30, 2016 | 27.79 | 28.18 | 27.65 | 28.10 | 127,901 | +0.45(+1.63%) |
Mar 29, 2016 | 27.27 | 27.71 | 27.18 | 27.65 | 140,191 | +0.43(+1.59%) |
Mar 28, 2016 | 27.15 | 27.39 | 26.94 | 27.22 | 145,233 | +0.15(+0.55%) |
Mar 24, 2016 | 27.12 | 27.07 | 27.07 | 27.07 | 90,495 | -0.22(-0.81%) |
Mar 23, 2016 | 27.58 | 27.93 | 27.20 | 27.29 | 211,668 | -0.28(-1.01%) |
Mar 22, 2016 | 27.26 | 27.82 | 27.26 | 27.57 | 104,271 | +0.13(+0.47%) |
Mar 21, 2016 | 27.67 | 27.90 | 27.20 | 27.44 | 147,508 | -0.38(-1.37%) |
Mar 18, 2016 | 27.54 | 28.30 | 27.35 | 27.82 | 441,081 | +0.42(+1.55%) |
Mar 17, 2016 | 27.20 | 27.50 | 26.87 | 27.40 | 154,745 | +0.18(+0.65%) |
Mar 16, 2016 | 26.96 | 27.35 | 26.96 | 27.22 | 123,072 | +0.22(+0.81%) |
Mar 15, 2016 | 27.05 | 27.33 | 26.96 | 27.00 | 108,482 | -0.20(-0.73%) |
Mar 14, 2016 | 27.12 | 27.33 | 26.98 | 27.20 | 135,752 | -0.03(-0.12%) |
Mar 11, 2016 | 27.45 | 27.86 | 27.17 | 27.23 | 174,918 | -0.04(-0.16%) |
Mar 10, 2016 | 27.40 | 27.47 | 27.06 | 27.27 | 218,469 | -0.01(-0.02%) |
Mar 09, 2016 | 27.14 | 27.28 | 26.80 | 27.28 | 254,821 | +0.21(+0.79%) |
Mar 08, 2016 | 27.03 | 27.32 | 26.89 | 27.07 | 112,360 | -0.14(-0.51%) |
Mar 07, 2016 | 27.04 | 27.37 | 26.79 | 27.20 | 287,041 | +0.10(+0.37%) |
Mar 04, 2016 | 27.48 | 27.53 | 27.04 | 27.10 | 280,465 | -0.43(-1.57%) |
Mar 03, 2016 | 27.56 | 27.90 | 27.32 | 27.54 | 175,079 | -0.03(-0.10%) |
Mar 02, 2016 | 27.62 | 27.85 | 27.26 | 27.56 | 302,519 | -0.17(-0.62%) |
Mar 01, 2016 | 27.61 | 28.05 | 27.39 | 27.73 | 194,049 | +0.23(+0.83%) |
Feb 29, 2016 | 27.78 | 27.87 | 27.34 | 27.50 | 306,556 | -0.20(-0.73%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.39 | 27.71 | 289,086 | -0.50(-1.76%) |
Feb 25, 2016 | 28.22 | 29.09 | 27.60 | 28.20 | 373,887 | +0.31(+1.11%) |
Feb 24, 2016 | 27.89 | 28.00 | 27.35 | 27.89 | 281,809 | +0.00(+0.00%) |
Feb 23, 2016 | 28.24 | 28.40 | 27.88 | 27.89 | 175,794 | -0.32(-1.14%) |
Feb 22, 2016 | 28.19 | 28.54 | 28.13 | 28.21 | 158,979 | +0.25(+0.90%) |
Feb 19, 2016 | 27.50 | 28.09 | 27.50 | 27.96 | 109,740 | +0.42(+1.53%) |
Feb 18, 2016 | 27.49 | 27.73 | 27.19 | 27.54 | 230,100 | +0.03(+0.10%) |
Feb 17, 2016 | 26.91 | 27.77 | 26.85 | 27.51 | 193,664 | +0.84(+3.16%) |
Feb 16, 2016 | 27.18 | 27.19 | 26.42 | 26.67 | 164,492 | -0.32(-1.19%) |
Feb 12, 2016 | 27.00 | 26.99 | 26.99 | 26.99 | 109,727 | +0.36(+1.36%) |
Feb 11, 2016 | 26.66 | 26.87 | 26.08 | 26.63 | 89,789 | -0.41(-1.52%) |
Feb 10, 2016 | 27.34 | 27.75 | 26.98 | 27.04 | 177,330 | -0.19(-0.71%) |
Feb 09, 2016 | 26.88 | 27.51 | 26.83 | 27.23 | 144,848 | +0.05(+0.18%) |
Feb 08, 2016 | 25.79 | 27.61 | 25.79 | 27.18 | 337,317 | +1.15(+4.43%) |
Feb 05, 2016 | 26.23 | 26.68 | 25.96 | 26.03 | 231,209 | -0.19(-0.73%) |
Feb 04, 2016 | 26.32 | 26.58 | 25.92 | 26.22 | 88,308 | -0.20(-0.75%) |
Feb 03, 2016 | 27.07 | 27.14 | 26.18 | 26.42 | 88,151 | -0.38(-1.41%) |
Feb 02, 2016 | 26.65 | 26.86 | 26.50 | 26.80 | 71,978 | -0.03(-0.10%) |
Feb 01, 2016 | 27.04 | 27.07 | 26.65 | 26.83 | 174,896 | -0.42(-1.53%) |
Jan 29, 2016 | 26.29 | 27.36 | 26.29 | 27.24 | 217,467 | +0.97(+3.70%) |
Jan 28, 2016 | 25.97 | 26.40 | 25.89 | 26.27 | 114,618 | +0.37(+1.42%) |
Jan 27, 2016 | 26.19 | 26.42 | 25.82 | 25.90 | 122,133 | -0.37(-1.42%) |
Jan 26, 2016 | 25.92 | 26.49 | 25.88 | 26.28 | 114,736 | +0.53(+2.05%) |
Jan 25, 2016 | 25.87 | 26.03 | 25.67 | 25.75 | 80,936 | -0.18(-0.68%) |
Jan 22, 2016 | 26.05 | 26.26 | 25.79 | 25.92 | 131,506 | +0.12(+0.48%) |
Jan 21, 2016 | 26.01 | 26.14 | 25.21 | 25.80 | 157,062 | -0.22(-0.86%) |
Jan 20, 2016 | 25.74 | 26.19 | 25.21 | 26.02 | 282,549 | -0.06(-0.23%) |
Jan 19, 2016 | 25.90 | 26.26 | 25.86 | 26.08 | 136,521 | +0.31(+1.20%) |
Jan 15, 2016 | 25.63 | 25.77 | 25.77 | 25.77 | 193,240 | -0.04(-0.14%) |
Jan 14, 2016 | 25.79 | 26.07 | 25.49 | 25.81 | 161,253 | +0.17(+0.67%) |
Jan 13, 2016 | 25.99 | 25.99 | 25.27 | 25.64 | 176,366 | -0.28(-1.09%) |
Jan 12, 2016 | 25.67 | 25.94 | 25.37 | 25.92 | 200,311 | +0.56(+2.19%) |
Jan 11, 2016 | 25.26 | 25.55 | 25.04 | 25.37 | 147,761 | +0.12(+0.47%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.22 | 25.25 | 204,477 | -0.79(-3.02%) |
Jan 07, 2016 | 26.14 | 26.42 | 25.95 | 26.03 | 141,554 | -0.50(-1.89%) |
Jan 06, 2016 | 26.30 | 26.69 | 26.30 | 26.54 | 112,545 | -0.08(-0.30%) |
Jan 05, 2016 | 26.62 | 26.73 | 26.18 | 26.62 | 307,442 | +0.01(+0.02%) |