Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.31 | 28.57 | 28.04 | 28.41 | 720,738 | +0.09(+0.31%) |
Mar 30, 2016 | 28.75 | 28.75 | 28.31 | 28.32 | 286,243 | -0.35(-1.23%) |
Mar 29, 2016 | 27.85 | 28.73 | 27.84 | 28.67 | 450,201 | +0.71(+2.54%) |
Mar 28, 2016 | 27.97 | 28.06 | 27.82 | 27.96 | 408,772 | +0.03(+0.09%) |
Mar 24, 2016 | 27.69 | 27.94 | 27.94 | 27.94 | 409,619 | +0.08(+0.27%) |
Mar 23, 2016 | 27.99 | 28.14 | 27.68 | 27.86 | 384,263 | -0.13(-0.45%) |
Mar 22, 2016 | 27.65 | 28.05 | 27.63 | 27.99 | 380,925 | +0.15(+0.54%) |
Mar 21, 2016 | 27.95 | 28.26 | 27.75 | 27.83 | 273,779 | -0.19(-0.69%) |
Mar 18, 2016 | 28.26 | 28.26 | 27.90 | 28.03 | 1,185,196 | -0.11(-0.40%) |
Mar 17, 2016 | 27.82 | 28.29 | 27.76 | 28.14 | 600,032 | +0.22(+0.78%) |
Mar 16, 2016 | 27.77 | 27.95 | 27.56 | 27.92 | 355,282 | +0.01(+0.02%) |
Mar 15, 2016 | 27.87 | 28.16 | 27.78 | 27.92 | 195,290 | -0.09(-0.33%) |
Mar 14, 2016 | 28.01 | 28.12 | 27.86 | 28.01 | 167,414 | +0.00(+0.00%) |
Mar 11, 2016 | 27.79 | 28.10 | 27.76 | 28.01 | 276,087 | +0.48(+1.75%) |
Mar 10, 2016 | 27.90 | 28.14 | 27.22 | 27.53 | 380,205 | -0.27(-0.97%) |
Mar 09, 2016 | 27.78 | 27.96 | 27.69 | 27.80 | 436,605 | +0.07(+0.25%) |
Mar 08, 2016 | 27.93 | 28.20 | 27.67 | 27.73 | 471,553 | -0.28(-0.98%) |
Mar 07, 2016 | 27.84 | 28.05 | 27.65 | 28.00 | 374,813 | +0.14(+0.52%) |
Mar 04, 2016 | 27.91 | 27.96 | 27.52 | 27.86 | 821,871 | -0.06(-0.22%) |
Mar 03, 2016 | 28.19 | 28.24 | 27.72 | 27.92 | 337,540 | -0.21(-0.76%) |
Mar 02, 2016 | 27.90 | 28.16 | 27.77 | 28.14 | 505,883 | +0.07(+0.25%) |
Mar 01, 2016 | 27.90 | 28.15 | 27.80 | 28.07 | 453,906 | +0.28(+0.99%) |
Feb 29, 2016 | 27.52 | 28.34 | 27.35 | 27.79 | 612,375 | +0.28(+1.02%) |
Feb 26, 2016 | 27.71 | 27.88 | 27.43 | 27.51 | 306,809 | -0.21(-0.74%) |
Feb 25, 2016 | 27.30 | 27.74 | 27.14 | 27.72 | 377,042 | +0.58(+2.12%) |
Feb 24, 2016 | 26.77 | 27.23 | 26.66 | 27.14 | 314,403 | +0.25(+0.93%) |
Feb 23, 2016 | 27.04 | 27.44 | 26.78 | 26.89 | 301,174 | -0.08(-0.28%) |
Feb 22, 2016 | 26.97 | 27.40 | 26.44 | 26.97 | 400,956 | -0.01(-0.02%) |
Feb 19, 2016 | 27.00 | 27.26 | 26.87 | 26.97 | 416,578 | -0.07(-0.25%) |
Feb 18, 2016 | 26.44 | 27.04 | 26.35 | 27.04 | 308,376 | +0.60(+2.27%) |
Feb 17, 2016 | 26.51 | 26.84 | 26.34 | 26.44 | 305,983 | +0.04(+0.14%) |
Feb 16, 2016 | 26.30 | 26.63 | 26.12 | 26.40 | 342,153 | +0.32(+1.22%) |
Feb 12, 2016 | 25.76 | 26.09 | 26.09 | 26.09 | 454,616 | +0.48(+1.87%) |
Feb 11, 2016 | 25.92 | 26.12 | 25.25 | 25.61 | 937,168 | -0.66(-2.51%) |
Feb 10, 2016 | 27.44 | 27.52 | 26.25 | 26.27 | 674,232 | -1.09(-3.98%) |
Feb 09, 2016 | 28.22 | 28.40 | 27.31 | 27.36 | 840,553 | -1.14(-4.00%) |
Feb 08, 2016 | 28.42 | 28.63 | 27.95 | 28.50 | 400,431 | -0.14(-0.48%) |
Feb 05, 2016 | 28.81 | 28.81 | 28.53 | 28.63 | 317,696 | -0.11(-0.39%) |
Feb 04, 2016 | 28.51 | 28.83 | 28.20 | 28.74 | 292,003 | +0.12(+0.44%) |
Feb 03, 2016 | 28.33 | 28.76 | 28.20 | 28.62 | 331,036 | +0.44(+1.55%) |
Feb 02, 2016 | 27.99 | 28.23 | 27.72 | 28.18 | 347,074 | +0.11(+0.38%) |
Feb 01, 2016 | 27.62 | 28.21 | 27.37 | 28.08 | 236,720 | +0.35(+1.26%) |
Jan 29, 2016 | 27.08 | 27.80 | 27.08 | 27.73 | 451,435 | +0.69(+2.56%) |
Jan 28, 2016 | 27.26 | 27.39 | 26.92 | 27.04 | 239,856 | -0.16(-0.57%) |
Jan 27, 2016 | 28.16 | 28.16 | 26.97 | 27.19 | 384,419 | -1.03(-3.66%) |
Jan 26, 2016 | 27.61 | 28.40 | 27.49 | 28.23 | 413,715 | +0.69(+2.49%) |
Jan 25, 2016 | 27.60 | 27.99 | 27.37 | 27.54 | 280,770 | -0.09(-0.32%) |
Jan 22, 2016 | 27.14 | 27.74 | 26.94 | 27.63 | 483,860 | +0.70(+2.59%) |
Jan 21, 2016 | 27.33 | 27.40 | 26.86 | 26.93 | 448,379 | -0.26(-0.94%) |
Jan 20, 2016 | 27.33 | 27.62 | 26.65 | 27.19 | 772,544 | -0.41(-1.49%) |
Jan 19, 2016 | 27.01 | 27.78 | 26.97 | 27.60 | 600,854 | +0.77(+2.88%) |
Jan 15, 2016 | 26.46 | 26.83 | 26.83 | 26.83 | 526,339 | -0.11(-0.41%) |
Jan 14, 2016 | 26.57 | 27.15 | 26.40 | 26.94 | 547,246 | +0.37(+1.40%) |
Jan 13, 2016 | 26.67 | 27.07 | 26.41 | 26.57 | 341,590 | -0.10(-0.37%) |
Jan 12, 2016 | 27.19 | 27.19 | 26.47 | 26.67 | 351,651 | -0.33(-1.22%) |
Jan 11, 2016 | 26.77 | 27.20 | 26.77 | 26.99 | 280,122 | +0.30(+1.11%) |
Jan 08, 2016 | 26.98 | 27.03 | 26.65 | 26.70 | 305,172 | -0.19(-0.69%) |
Jan 07, 2016 | 27.10 | 27.27 | 26.83 | 26.88 | 318,690 | -0.50(-1.81%) |
Jan 06, 2016 | 27.43 | 27.71 | 27.29 | 27.38 | 217,958 | -0.27(-0.96%) |
Jan 05, 2016 | 26.72 | 27.89 | 26.72 | 27.65 | 458,280 | +0.99(+3.70%) |