Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.81 | 28.05 | 27.81 | 28.02 | 276,335 | +0.19(+0.68%) |
Feb 26, 2016 | 27.76 | 27.86 | 27.76 | 27.83 | 150,718 | +0.11(+0.41%) |
Feb 25, 2016 | 27.61 | 27.73 | 27.58 | 27.72 | 236,656 | +0.13(+0.48%) |
Feb 24, 2016 | 27.40 | 27.61 | 27.37 | 27.59 | 333,697 | +0.03(+0.10%) |
Feb 23, 2016 | 27.49 | 27.57 | 27.45 | 27.56 | 236,266 | -0.07(-0.24%) |
Feb 22, 2016 | 27.44 | 27.63 | 27.44 | 27.62 | 288,191 | +0.20(+0.74%) |
Feb 19, 2016 | 27.32 | 27.47 | 27.28 | 27.42 | 236,923 | +0.04(+0.14%) |
Feb 18, 2016 | 27.35 | 27.45 | 27.27 | 27.39 | 218,528 | +0.01(+0.05%) |
Feb 17, 2016 | 27.17 | 27.38 | 27.11 | 27.37 | 543,198 | +0.26(+0.95%) |
Feb 16, 2016 | 27.05 | 27.22 | 26.85 | 27.11 | 490,749 | +0.01(+0.02%) |
Feb 12, 2016 | 26.86 | 27.11 | 27.11 | 27.11 | 1,045,183 | +0.28(+1.03%) |
Feb 11, 2016 | 26.88 | 26.91 | 26.70 | 26.83 | 1,023,446 | -0.15(-0.56%) |
Feb 10, 2016 | 27.07 | 27.14 | 26.97 | 26.98 | 484,503 | -0.10(-0.37%) |
Feb 09, 2016 | 26.99 | 27.16 | 26.96 | 27.08 | 403,437 | -0.08(-0.30%) |
Feb 08, 2016 | 27.28 | 27.28 | 27.08 | 27.16 | 278,196 | -0.20(-0.71%) |
Feb 05, 2016 | 27.52 | 27.52 | 27.32 | 27.36 | 541,733 | -0.10(-0.37%) |
Feb 04, 2016 | 27.44 | 27.54 | 27.38 | 27.46 | 259,666 | -0.01(-0.02%) |
Feb 03, 2016 | 27.45 | 27.53 | 27.34 | 27.47 | 276,457 | +0.04(+0.14%) |
Feb 02, 2016 | 27.48 | 27.53 | 27.36 | 27.43 | 2,183,579 | -0.12(-0.44%) |
Feb 01, 2016 | 27.57 | 27.60 | 27.49 | 27.55 | 373,316 | -0.11(-0.39%) |
Jan 29, 2016 | 27.64 | 27.69 | 27.60 | 27.66 | 328,930 | +0.08(+0.30%) |
Jan 28, 2016 | 27.54 | 27.60 | 27.50 | 27.58 | 283,374 | +0.14(+0.53%) |
Jan 27, 2016 | 27.47 | 27.61 | 27.42 | 27.43 | 385,912 | -0.05(-0.18%) |
Jan 26, 2016 | 27.41 | 27.57 | 27.37 | 27.48 | 313,562 | +0.18(+0.64%) |
Jan 25, 2016 | 27.44 | 27.48 | 27.31 | 27.31 | 501,667 | -0.30(-1.09%) |
Jan 22, 2016 | 27.31 | 27.61 | 27.31 | 27.61 | 372,783 | +0.38(+1.41%) |
Jan 21, 2016 | 27.10 | 27.36 | 27.04 | 27.22 | 324,529 | +0.12(+0.44%) |
Jan 20, 2016 | 27.12 | 27.29 | 26.92 | 27.10 | 829,672 | -0.25(-0.92%) |
Jan 19, 2016 | 27.41 | 27.56 | 27.26 | 27.36 | 957,643 | -0.10(-0.37%) |
Jan 15, 2016 | 27.26 | 27.46 | 27.46 | 27.46 | 480,571 | -0.20(-0.73%) |
Jan 14, 2016 | 27.58 | 27.66 | 27.44 | 27.66 | 896,662 | +0.05(+0.18%) |
Jan 13, 2016 | 27.75 | 27.77 | 27.56 | 27.61 | 689,552 | -0.18(-0.63%) |
Jan 12, 2016 | 27.76 | 27.83 | 27.65 | 27.78 | 341,205 | +0.06(+0.20%) |
Jan 11, 2016 | 27.78 | 27.83 | 27.68 | 27.73 | 623,389 | -0.02(-0.07%) |
Jan 08, 2016 | 27.81 | 27.84 | 27.70 | 27.75 | 244,045 | -0.03(-0.12%) |
Jan 07, 2016 | 27.70 | 27.79 | 27.70 | 27.78 | 189,665 | -0.10(-0.35%) |
Jan 06, 2016 | 27.86 | 27.91 | 27.79 | 27.88 | 305,831 | +0.00(+0.00%) |
Jan 05, 2016 | 27.81 | 27.92 | 27.81 | 27.88 | 442,895 | +0.01(+0.05%) |
Jan 04, 2016 | 27.88 | 27.88 | 27.77 | 27.86 | 546,210 | -0.10(-0.36%) |
Dec 31, 2015 | 27.92 | 27.96 | 27.96 | 27.96 | 238,215 | -0.03(-0.09%) |
Dec 30, 2015 | 27.90 | 28.02 | 27.88 | 27.99 | 306,903 | +0.07(+0.25%) |
Dec 29, 2015 | 27.85 | 27.96 | 27.85 | 27.92 | 321,358 | +0.12(+0.43%) |
Dec 28, 2015 | 27.84 | 27.87 | 27.77 | 27.80 | 1,375,557 | -0.14(-0.49%) |
Dec 24, 2015 | 27.86 | 27.94 | 27.94 | 27.94 | 188,534 | +0.07(+0.24%) |
Dec 23, 2015 | 27.82 | 27.97 | 27.78 | 27.87 | 715,347 | +0.08(+0.29%) |
Dec 22, 2015 | 27.65 | 27.81 | 27.57 | 27.79 | 994,218 | +0.26(+0.93%) |
Dec 21, 2015 | 27.63 | 27.72 | 27.48 | 27.53 | 1,054,415 | -0.12(-0.43%) |
Dec 18, 2015 | 27.64 | 27.74 | 27.63 | 27.65 | 339,805 | -0.07(-0.25%) |
Dec 17, 2015 | 27.92 | 27.92 | 27.67 | 27.72 | 310,410 | -0.14(-0.52%) |
Dec 16, 2015 | 27.83 | 27.91 | 27.72 | 27.87 | 800,568 | +0.17(+0.61%) |
Dec 15, 2015 | 27.67 | 27.79 | 27.60 | 27.70 | 725,377 | +0.16(+0.57%) |
Dec 14, 2015 | 27.51 | 27.63 | 27.39 | 27.54 | 2,002,640 | -0.16(-0.59%) |
Dec 11, 2015 | 28.03 | 28.03 | 27.54 | 27.70 | 555,864 | -0.36(-1.27%) |
Dec 10, 2015 | 28.16 | 28.20 | 28.06 | 28.06 | 329,316 | -0.07(-0.27%) |
Dec 09, 2015 | 28.16 | 28.26 | 27.98 | 28.13 | 502,354 | -0.02(-0.07%) |
Dec 08, 2015 | 28.22 | 28.29 | 28.11 | 28.15 | 525,556 | -0.21(-0.73%) |
Dec 07, 2015 | 28.42 | 28.43 | 28.33 | 28.36 | 581,190 | -0.07(-0.26%) |
Dec 04, 2015 | 28.40 | 28.48 | 28.37 | 28.43 | 405,250 | +0.03(+0.11%) |
Dec 03, 2015 | 28.52 | 28.55 | 28.37 | 28.40 | 1,143,775 | -0.06(-0.21%) |
Dec 02, 2015 | 28.50 | 28.54 | 28.46 | 28.46 | 396,856 | -0.05(-0.16%) |