Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.43 | 28.55 | 28.43 | 28.49 | 94,299 | -0.02(-0.09%) |
Mar 30, 2016 | 28.49 | 28.56 | 28.43 | 28.52 | 106,871 | +0.11(+0.37%) |
Mar 29, 2016 | 28.25 | 28.44 | 28.18 | 28.41 | 97,966 | +0.18(+0.64%) |
Mar 28, 2016 | 28.29 | 28.29 | 28.13 | 28.23 | 120,562 | +0.05(+0.17%) |
Mar 24, 2016 | 28.18 | 28.18 | 28.18 | 28.18 | 66,078 | -0.08(-0.29%) |
Mar 23, 2016 | 28.25 | 28.32 | 28.21 | 28.26 | 82,853 | -0.02(-0.06%) |
Mar 22, 2016 | 28.39 | 28.39 | 28.28 | 28.28 | 106,012 | -0.09(-0.32%) |
Mar 21, 2016 | 28.32 | 28.39 | 28.25 | 28.37 | 98,190 | +0.00(+0.00%) |
Mar 18, 2016 | 28.39 | 28.41 | 28.31 | 28.37 | 149,275 | +0.03(+0.12%) |
Mar 17, 2016 | 28.20 | 28.34 | 28.14 | 28.34 | 82,459 | +0.18(+0.64%) |
Mar 16, 2016 | 27.94 | 28.16 | 27.91 | 28.16 | 25,125 | +0.13(+0.47%) |
Mar 15, 2016 | 27.95 | 28.07 | 27.95 | 28.02 | 41,304 | -0.06(-0.20%) |
Mar 14, 2016 | 28.05 | 28.12 | 28.00 | 28.08 | 50,856 | -0.04(-0.15%) |
Mar 11, 2016 | 28.00 | 28.12 | 27.94 | 28.12 | 53,270 | +0.29(+1.06%) |
Mar 10, 2016 | 28.00 | 28.00 | 27.72 | 27.83 | 59,204 | -0.03(-0.12%) |
Mar 09, 2016 | 27.87 | 27.93 | 27.81 | 27.86 | 68,758 | +0.00(+0.00%) |
Mar 08, 2016 | 27.94 | 27.94 | 27.85 | 27.86 | 74,963 | -0.06(-0.21%) |
Mar 07, 2016 | 27.83 | 27.94 | 27.80 | 27.92 | 72,591 | -0.01(-0.03%) |
Mar 04, 2016 | 27.97 | 27.98 | 27.86 | 27.93 | 102,791 | +0.03(+0.12%) |
Mar 03, 2016 | 27.82 | 27.89 | 27.75 | 27.89 | 49,269 | +0.13(+0.47%) |
Mar 02, 2016 | 27.70 | 27.77 | 27.65 | 27.76 | 85,869 | +0.07(+0.27%) |
Mar 01, 2016 | 27.62 | 27.71 | 27.57 | 27.69 | 71,991 | +0.22(+0.80%) |
Feb 29, 2016 | 27.53 | 27.57 | 27.44 | 27.47 | 93,495 | -0.02(-0.09%) |
Feb 26, 2016 | 27.59 | 27.59 | 27.47 | 27.49 | 60,154 | -0.04(-0.15%) |
Feb 25, 2016 | 27.55 | 27.55 | 27.40 | 27.53 | 110,017 | +0.14(+0.51%) |
Feb 24, 2016 | 27.22 | 27.41 | 27.21 | 27.39 | 183,176 | +0.02(+0.09%) |
Feb 23, 2016 | 27.42 | 27.44 | 27.31 | 27.37 | 132,039 | -0.14(-0.51%) |
Feb 22, 2016 | 27.42 | 27.53 | 27.42 | 27.51 | 61,115 | +0.16(+0.57%) |
Feb 19, 2016 | 27.34 | 27.37 | 27.30 | 27.35 | 103,226 | +0.01(+0.03%) |
Feb 18, 2016 | 27.35 | 27.44 | 27.31 | 27.35 | 54,950 | -0.02(-0.06%) |
Feb 17, 2016 | 27.23 | 27.38 | 27.23 | 27.36 | 44,651 | +0.18(+0.66%) |
Feb 16, 2016 | 27.17 | 27.18 | 27.05 | 27.18 | 58,167 | +0.19(+0.70%) |
Feb 12, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 73,284 | +0.10(+0.37%) |
Feb 11, 2016 | 26.81 | 26.94 | 26.78 | 26.89 | 74,319 | -0.06(-0.21%) |
Feb 10, 2016 | 27.12 | 27.16 | 26.94 | 26.95 | 52,767 | -0.02(-0.09%) |
Feb 09, 2016 | 26.89 | 27.03 | 26.89 | 26.98 | 81,881 | -0.03(-0.12%) |
Feb 08, 2016 | 27.00 | 27.06 | 26.89 | 27.01 | 192,381 | -0.12(-0.45%) |
Feb 05, 2016 | 27.29 | 27.29 | 27.08 | 27.13 | 208,777 | -0.20(-0.72%) |
Feb 04, 2016 | 27.24 | 27.39 | 27.24 | 27.33 | 95,850 | +0.07(+0.27%) |
Feb 03, 2016 | 27.33 | 27.34 | 27.08 | 27.26 | 52,866 | +0.04(+0.15%) |
Feb 02, 2016 | 27.30 | 27.35 | 27.17 | 27.21 | 63,936 | -0.19(-0.69%) |
Feb 01, 2016 | 27.35 | 27.44 | 27.31 | 27.40 | 407,974 | -0.03(-0.12%) |
Jan 29, 2016 | 27.28 | 27.44 | 27.24 | 27.44 | 367,718 | +0.29(+1.06%) |
Jan 28, 2016 | 27.09 | 27.18 | 27.03 | 27.15 | 301,506 | +0.10(+0.36%) |
Jan 27, 2016 | 27.12 | 27.25 | 27.04 | 27.05 | 98,867 | -0.11(-0.39%) |
Jan 26, 2016 | 27.02 | 27.18 | 27.02 | 27.16 | 253,140 | +0.21(+0.79%) |
Jan 25, 2016 | 27.12 | 27.13 | 26.94 | 26.94 | 551,838 | -0.16(-0.60%) |
Jan 22, 2016 | 27.16 | 27.16 | 27.03 | 27.11 | 303,391 | +0.21(+0.79%) |
Jan 21, 2016 | 26.82 | 26.95 | 26.80 | 26.89 | 295,664 | +0.04(+0.15%) |
Jan 20, 2016 | 26.83 | 26.91 | 26.62 | 26.85 | 122,947 | -0.13(-0.49%) |
Jan 19, 2016 | 27.13 | 27.13 | 26.90 | 26.99 | 784,381 | +0.01(+0.03%) |
Jan 15, 2016 | 26.94 | 26.98 | 26.98 | 26.98 | 701,092 | -0.27(-0.99%) |
Jan 14, 2016 | 27.18 | 27.29 | 27.07 | 27.25 | 209,003 | +0.13(+0.48%) |
Jan 13, 2016 | 27.46 | 27.46 | 27.12 | 27.12 | 215,565 | -0.24(-0.87%) |
Jan 12, 2016 | 27.32 | 27.35 | 27.23 | 27.35 | 60,179 | +0.11(+0.39%) |
Jan 11, 2016 | 27.31 | 27.32 | 27.14 | 27.25 | 893,186 | +0.00(+0.00%) |
Jan 08, 2016 | 27.52 | 27.52 | 27.25 | 27.25 | 550,379 | -0.13(-0.48%) |
Jan 07, 2016 | 27.40 | 27.48 | 27.35 | 27.38 | 186,796 | -0.24(-0.86%) |
Jan 06, 2016 | 27.56 | 27.66 | 27.56 | 27.62 | 1,609,512 | -0.13(-0.47%) |
Jan 05, 2016 | 27.79 | 27.81 | 27.65 | 27.75 | 124,018 | +0.00(+0.00%) |