Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.23 | 27.31 | 27.20 | 27.28 | 341,395 | +0.02(+0.06%) |
Mar 30, 2016 | 27.22 | 27.26 | 27.17 | 27.26 | 253,351 | +0.05(+0.18%) |
Mar 29, 2016 | 27.14 | 27.25 | 27.13 | 27.21 | 361,580 | +0.02(+0.09%) |
Mar 28, 2016 | 27.18 | 27.19 | 27.10 | 27.19 | 167,800 | +0.05(+0.18%) |
Mar 24, 2016 | 27.13 | 27.14 | 27.14 | 27.14 | 513,486 | +0.02(+0.06%) |
Mar 23, 2016 | 27.09 | 27.15 | 27.06 | 27.13 | 293,860 | +0.07(+0.26%) |
Mar 22, 2016 | 27.16 | 27.17 | 27.02 | 27.05 | 222,065 | -0.09(-0.32%) |
Mar 21, 2016 | 27.12 | 27.17 | 27.06 | 27.14 | 262,317 | +0.03(+0.12%) |
Mar 18, 2016 | 27.12 | 27.16 | 27.06 | 27.11 | 192,188 | +0.02(+0.06%) |
Mar 17, 2016 | 27.03 | 27.10 | 27.01 | 27.09 | 302,213 | +0.06(+0.24%) |
Mar 16, 2016 | 26.87 | 27.03 | 26.86 | 27.03 | 359,593 | +0.13(+0.47%) |
Mar 15, 2016 | 26.89 | 26.92 | 26.86 | 26.90 | 844,155 | +0.01(+0.03%) |
Mar 14, 2016 | 26.86 | 26.89 | 26.81 | 26.89 | 194,080 | +0.06(+0.21%) |
Mar 11, 2016 | 26.82 | 26.88 | 26.80 | 26.84 | 1,249,625 | +0.02(+0.06%) |
Mar 10, 2016 | 26.83 | 26.89 | 26.79 | 26.82 | 251,580 | -0.06(-0.21%) |
Mar 09, 2016 | 26.85 | 26.91 | 26.75 | 26.88 | 3,109,601 | +0.00(+0.00%) |
Mar 08, 2016 | 26.80 | 26.90 | 26.79 | 26.88 | 867,069 | +0.08(+0.30%) |
Mar 07, 2016 | 26.78 | 26.81 | 26.71 | 26.80 | 171,457 | -0.01(-0.03%) |
Mar 04, 2016 | 26.76 | 26.81 | 26.76 | 26.81 | 168,641 | +0.02(+0.09%) |
Mar 03, 2016 | 26.73 | 26.81 | 26.73 | 26.78 | 190,478 | +0.02(+0.09%) |
Mar 02, 2016 | 26.71 | 26.79 | 26.70 | 26.76 | 379,716 | +0.03(+0.12%) |
Mar 01, 2016 | 26.90 | 26.90 | 26.69 | 26.73 | 297,457 | -0.15(-0.54%) |
Feb 29, 2016 | 26.86 | 26.87 | 26.79 | 26.87 | 258,204 | +0.01(+0.03%) |
Feb 26, 2016 | 26.79 | 26.86 | 26.74 | 26.86 | 155,106 | +0.06(+0.24%) |
Feb 25, 2016 | 26.77 | 26.86 | 26.77 | 26.80 | 210,411 | +0.02(+0.06%) |
Feb 24, 2016 | 26.75 | 26.79 | 26.72 | 26.79 | 550,453 | +0.02(+0.09%) |
Feb 23, 2016 | 26.74 | 26.79 | 26.64 | 26.76 | 617,140 | -0.01(-0.03%) |
Feb 22, 2016 | 26.75 | 26.77 | 26.64 | 26.77 | 503,280 | +0.04(+0.15%) |
Feb 19, 2016 | 26.64 | 26.73 | 26.64 | 26.73 | 1,629,523 | +0.02(+0.09%) |
Feb 18, 2016 | 26.57 | 26.71 | 26.57 | 26.71 | 1,097,500 | +0.09(+0.33%) |
Feb 17, 2016 | 26.62 | 26.63 | 26.56 | 26.62 | 309,720 | -0.02(-0.06%) |
Feb 16, 2016 | 26.59 | 26.65 | 26.56 | 26.63 | 160,439 | +0.06(+0.21%) |
Feb 12, 2016 | 26.63 | 26.58 | 26.58 | 26.58 | 1,057,413 | -0.21(-0.80%) |
Feb 11, 2016 | 26.70 | 26.79 | 26.63 | 26.79 | 483,974 | +0.07(+0.27%) |
Feb 10, 2016 | 26.64 | 26.72 | 26.61 | 26.72 | 842,646 | +0.03(+0.12%) |
Feb 09, 2016 | 26.72 | 26.79 | 26.68 | 26.69 | 515,206 | -0.03(-0.12%) |
Feb 08, 2016 | 26.63 | 26.73 | 26.63 | 26.72 | 99,924 | +0.13(+0.48%) |
Feb 05, 2016 | 26.59 | 26.67 | 26.59 | 26.59 | 206,750 | -0.06(-0.24%) |
Feb 04, 2016 | 26.62 | 26.67 | 26.61 | 26.66 | 96,528 | +0.00(+0.00%) |
Feb 03, 2016 | 26.66 | 26.67 | 26.59 | 26.66 | 123,799 | +0.01(+0.03%) |
Feb 02, 2016 | 26.59 | 26.67 | 26.59 | 26.65 | 137,894 | +0.07(+0.27%) |
Feb 01, 2016 | 26.61 | 26.66 | 26.58 | 26.58 | 142,240 | -0.08(-0.31%) |
Jan 29, 2016 | 26.63 | 26.67 | 26.60 | 26.66 | 121,173 | +0.06(+0.21%) |
Jan 28, 2016 | 26.55 | 26.61 | 26.51 | 26.61 | 91,992 | +0.03(+0.12%) |
Jan 27, 2016 | 26.58 | 26.58 | 26.51 | 26.57 | 143,628 | +0.00(+0.00%) |
Jan 26, 2016 | 26.54 | 26.58 | 26.52 | 26.57 | 281,889 | +0.07(+0.27%) |
Jan 25, 2016 | 26.54 | 26.57 | 26.50 | 26.50 | 144,856 | -0.05(-0.18%) |
Jan 22, 2016 | 26.49 | 26.55 | 26.49 | 26.55 | 173,496 | +0.03(+0.12%) |
Jan 21, 2016 | 26.62 | 26.65 | 26.52 | 26.52 | 441,824 | -0.07(-0.27%) |
Jan 20, 2016 | 26.55 | 26.65 | 26.55 | 26.59 | 499,014 | +0.00(+0.00%) |
Jan 19, 2016 | 26.68 | 26.68 | 26.54 | 26.59 | 253,815 | -0.08(-0.30%) |
Jan 15, 2016 | 26.66 | 26.67 | 26.67 | 26.67 | 631,197 | +0.04(+0.15%) |
Jan 14, 2016 | 26.62 | 26.68 | 26.62 | 26.63 | 464,659 | -0.06(-0.24%) |
Jan 13, 2016 | 26.57 | 26.72 | 26.57 | 26.69 | 568,689 | +0.08(+0.30%) |
Jan 12, 2016 | 26.67 | 26.68 | 26.60 | 26.61 | 404,331 | -0.06(-0.21%) |
Jan 11, 2016 | 26.70 | 26.70 | 26.62 | 26.67 | 178,379 | -0.02(-0.06%) |
Jan 08, 2016 | 26.65 | 26.69 | 26.64 | 26.68 | 129,668 | +0.02(+0.09%) |
Jan 07, 2016 | 26.66 | 26.68 | 26.61 | 26.66 | 205,911 | +0.02(+0.06%) |
Jan 06, 2016 | 26.62 | 26.65 | 26.57 | 26.65 | 243,625 | +0.05(+0.18%) |
Jan 05, 2016 | 26.59 | 26.61 | 26.53 | 26.60 | 250,091 | +0.04(+0.15%) |