Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.82 | 27.83 | 27.80 | 27.81 | 3,527 | +0.01(+0.05%) |
Mar 30, 2016 | 27.86 | 27.88 | 27.80 | 27.80 | 8,441 | +0.39(+1.41%) |
Mar 29, 2016 | 27.37 | 27.42 | 27.37 | 27.41 | 2,386 | -0.06(-0.20%) |
Mar 28, 2016 | 27.45 | 27.46 | 27.44 | 27.46 | 1,964 | +0.24(+0.90%) |
Mar 24, 2016 | 27.22 | 27.22 | 27.22 | 27.22 | 245 | -0.20(-0.71%) |
Mar 23, 2016 | 27.50 | 27.50 | 27.40 | 27.42 | 2,654 | -0.27(-0.97%) |
Mar 22, 2016 | 27.61 | 27.68 | 27.61 | 27.68 | 2,724 | +0.04(+0.14%) |
Mar 21, 2016 | 27.64 | 27.64 | 27.64 | 27.64 | 122 | -0.02(-0.07%) |
Mar 18, 2016 | 27.76 | 27.76 | 27.60 | 27.66 | 2,744 | +0.10(+0.38%) |
Mar 17, 2016 | 27.28 | 27.64 | 27.28 | 27.56 | 12,787 | +0.39(+1.44%) |
Mar 16, 2016 | 27.08 | 27.17 | 27.08 | 27.17 | 5,427 | +0.11(+0.42%) |
Mar 15, 2016 | 27.07 | 27.07 | 27.06 | 27.06 | 2,211 | -0.19(-0.69%) |
Mar 14, 2016 | 27.14 | 27.24 | 27.13 | 27.24 | 2,702 | +0.04(+0.15%) |
Mar 11, 2016 | 27.01 | 27.23 | 27.01 | 27.20 | 28,470 | +0.43(+1.61%) |
Mar 10, 2016 | 26.92 | 26.92 | 26.61 | 26.77 | 2,952 | -0.01(-0.03%) |
Mar 09, 2016 | 26.79 | 26.79 | 26.72 | 26.78 | 6,635 | +0.05(+0.18%) |
Mar 08, 2016 | 26.69 | 26.73 | 26.67 | 26.73 | 1,561 | -0.30(-1.11%) |
Mar 07, 2016 | 27.02 | 27.08 | 27.02 | 27.03 | 12,563 | +0.18(+0.67%) |
Mar 04, 2016 | 26.73 | 26.97 | 26.73 | 26.85 | 14,000 | +0.11(+0.43%) |
Mar 03, 2016 | 26.44 | 26.74 | 26.44 | 26.74 | 2,565 | +0.21(+0.80%) |
Mar 02, 2016 | 26.32 | 26.53 | 26.32 | 26.53 | 5,620 | +0.27(+1.04%) |
Mar 01, 2016 | 25.98 | 26.32 | 25.98 | 26.25 | 6,214 | +0.38(+1.46%) |
Feb 29, 2016 | 25.81 | 25.90 | 25.81 | 25.88 | 1,051 | -0.04(-0.16%) |
Feb 26, 2016 | 26.04 | 26.09 | 25.92 | 25.92 | 5,677 | +0.11(+0.41%) |
Feb 25, 2016 | 25.57 | 25.82 | 25.57 | 25.81 | 178,750 | +0.18(+0.70%) |
Feb 24, 2016 | 25.11 | 25.63 | 25.11 | 25.63 | 16,672 | +0.13(+0.51%) |
Feb 23, 2016 | 25.70 | 25.76 | 25.50 | 25.50 | 11,838 | -0.28(-1.10%) |
Feb 22, 2016 | 25.79 | 25.83 | 25.77 | 25.79 | 7,268 | +0.37(+1.47%) |
Feb 19, 2016 | 25.23 | 25.44 | 25.23 | 25.41 | 18,899 | -0.11(-0.41%) |
Feb 18, 2016 | 25.55 | 25.55 | 25.48 | 25.52 | 5,325 | +0.05(+0.19%) |
Feb 17, 2016 | 25.08 | 25.49 | 25.08 | 25.47 | 9,665 | +0.37(+1.49%) |
Feb 16, 2016 | 25.06 | 25.10 | 25.01 | 25.09 | 12,855 | +0.52(+2.12%) |
Feb 12, 2016 | 24.25 | 24.57 | 24.57 | 24.57 | 14,742 | +0.40(+1.65%) |
Feb 11, 2016 | 24.15 | 24.20 | 24.00 | 24.17 | 1,312 | -0.45(-1.82%) |
Feb 10, 2016 | 24.49 | 24.83 | 24.49 | 24.62 | 13,838 | +0.15(+0.60%) |
Feb 09, 2016 | 24.20 | 24.63 | 24.20 | 24.48 | 8,464 | -0.06(-0.23%) |
Feb 08, 2016 | 24.43 | 24.56 | 24.22 | 24.53 | 11,897 | -0.37(-1.47%) |
Feb 05, 2016 | 25.11 | 25.15 | 24.90 | 24.90 | 13,106 | -0.34(-1.35%) |
Feb 04, 2016 | 25.05 | 25.25 | 25.05 | 25.24 | 2,529 | +0.18(+0.71%) |
Feb 03, 2016 | 25.08 | 25.13 | 24.96 | 25.06 | 12,755 | +0.10(+0.39%) |
Feb 02, 2016 | 25.09 | 25.21 | 24.96 | 24.96 | 4,878 | -0.57(-2.23%) |
Feb 01, 2016 | 25.25 | 25.57 | 25.21 | 25.53 | 42,444 | +0.06(+0.22%) |
Jan 29, 2016 | 25.19 | 25.48 | 25.18 | 25.48 | 17,842 | +0.65(+2.62%) |
Jan 28, 2016 | 24.78 | 24.83 | 24.75 | 24.83 | 26,253 | -0.09(-0.36%) |
Jan 27, 2016 | 24.81 | 24.91 | 24.81 | 24.91 | 2,710 | -0.14(-0.55%) |
Jan 26, 2016 | 24.80 | 25.07 | 24.80 | 25.05 | 11,968 | +0.46(+1.85%) |
Jan 25, 2016 | 24.85 | 24.85 | 24.60 | 24.60 | 746 | -0.42(-1.69%) |
Jan 22, 2016 | 25.04 | 25.04 | 24.95 | 25.02 | 1,548 | +0.51(+2.09%) |
Jan 21, 2016 | 24.47 | 24.58 | 24.42 | 24.51 | 3,528 | +0.26(+1.07%) |
Jan 20, 2016 | 23.73 | 24.25 | 23.73 | 24.25 | 1,978 | -0.38(-1.55%) |
Jan 19, 2016 | 24.82 | 24.83 | 24.61 | 24.63 | 2,247 | +0.01(+0.03%) |
Jan 15, 2016 | 24.52 | 24.62 | 24.62 | 24.62 | 17,077 | -0.69(-2.73%) |
Jan 14, 2016 | 25.24 | 25.31 | 25.24 | 25.31 | 6,884 | +0.35(+1.40%) |
Jan 13, 2016 | 25.66 | 25.66 | 24.90 | 24.96 | 27,196 | -0.58(-2.26%) |
Jan 12, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 122 | +0.27(+1.06%) |
Jan 11, 2016 | 25.37 | 25.46 | 25.27 | 25.27 | 1,808 | -0.46(-1.80%) |
Jan 08, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 194 | -0.06(-0.22%) |
Jan 07, 2016 | 25.99 | 26.17 | 25.76 | 25.79 | 5,230 | -0.74(-2.79%) |
Jan 06, 2016 | 26.49 | 26.53 | 26.49 | 26.53 | 4,011 | -0.28(-1.03%) |
Jan 05, 2016 | 26.80 | 26.84 | 26.69 | 26.81 | 2,438 | +0.26(+0.98%) |