Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.43 | 29.43 | 29.17 | 29.23 | 20,815 | +0.02(+0.05%) |
Mar 30, 2016 | 29.24 | 29.32 | 29.19 | 29.22 | 38,221 | +0.05(+0.17%) |
Mar 29, 2016 | 28.78 | 29.18 | 28.78 | 29.17 | 38,037 | +0.26(+0.89%) |
Mar 28, 2016 | 28.88 | 28.98 | 28.82 | 28.91 | 19,422 | +0.05(+0.16%) |
Mar 24, 2016 | 28.87 | 28.86 | 28.86 | 28.86 | 19,296 | -0.06(-0.21%) |
Mar 23, 2016 | 29.19 | 29.19 | 28.89 | 28.92 | 38,568 | -0.10(-0.36%) |
Mar 22, 2016 | 28.86 | 29.12 | 28.86 | 29.02 | 31,477 | -0.11(-0.37%) |
Mar 21, 2016 | 29.22 | 29.22 | 29.02 | 29.13 | 46,264 | +0.02(+0.05%) |
Mar 18, 2016 | 29.30 | 29.30 | 29.08 | 29.12 | 87,060 | +0.04(+0.13%) |
Mar 17, 2016 | 28.78 | 29.15 | 28.78 | 29.08 | 53,019 | +0.27(+0.94%) |
Mar 16, 2016 | 28.55 | 28.82 | 28.49 | 28.81 | 36,310 | +0.28(+0.97%) |
Mar 15, 2016 | 28.52 | 28.55 | 28.45 | 28.53 | 23,983 | -0.14(-0.48%) |
Mar 14, 2016 | 28.62 | 28.67 | 28.56 | 28.67 | 19,976 | +0.02(+0.08%) |
Mar 11, 2016 | 28.18 | 28.71 | 28.18 | 28.65 | 55,526 | +0.32(+1.15%) |
Mar 10, 2016 | 28.26 | 28.43 | 28.04 | 28.32 | 19,583 | +0.11(+0.38%) |
Mar 09, 2016 | 28.15 | 28.32 | 28.15 | 28.21 | 7,077 | +0.10(+0.34%) |
Mar 08, 2016 | 28.06 | 28.24 | 28.04 | 28.12 | 26,712 | -0.18(-0.63%) |
Mar 07, 2016 | 28.10 | 28.35 | 28.09 | 28.30 | 13,777 | +0.15(+0.55%) |
Mar 04, 2016 | 27.87 | 28.21 | 27.87 | 28.14 | 58,660 | +0.17(+0.61%) |
Mar 03, 2016 | 27.70 | 27.97 | 27.68 | 27.97 | 22,702 | +0.19(+0.69%) |
Mar 02, 2016 | 27.56 | 27.78 | 27.48 | 27.78 | 35,422 | +0.16(+0.59%) |
Mar 01, 2016 | 27.48 | 27.64 | 27.48 | 27.62 | 23,719 | +0.24(+0.87%) |
Feb 29, 2016 | 27.49 | 27.56 | 27.34 | 27.38 | 10,353 | -0.02(-0.09%) |
Feb 26, 2016 | 27.63 | 27.63 | 27.35 | 27.40 | 16,859 | -0.13(-0.47%) |
Feb 25, 2016 | 27.30 | 27.53 | 27.30 | 27.53 | 26,205 | +0.22(+0.82%) |
Feb 24, 2016 | 26.95 | 27.32 | 26.90 | 27.31 | 9,555 | +0.07(+0.25%) |
Feb 23, 2016 | 27.27 | 27.29 | 27.15 | 27.24 | 16,007 | -0.13(-0.46%) |
Feb 22, 2016 | 27.26 | 27.37 | 27.26 | 27.37 | 10,807 | +0.30(+1.12%) |
Feb 19, 2016 | 27.00 | 27.10 | 26.97 | 27.07 | 21,120 | -0.11(-0.40%) |
Feb 18, 2016 | 27.13 | 27.26 | 27.03 | 27.17 | 10,969 | +0.08(+0.28%) |
Feb 17, 2016 | 26.98 | 27.11 | 26.98 | 27.10 | 17,062 | +0.30(+1.12%) |
Feb 16, 2016 | 26.70 | 26.80 | 26.47 | 26.80 | 8,932 | +0.48(+1.81%) |
Feb 12, 2016 | 26.26 | 26.32 | 26.32 | 26.32 | 11,096 | +0.25(+0.98%) |
Feb 11, 2016 | 26.10 | 26.11 | 25.86 | 26.07 | 52,060 | -0.24(-0.90%) |
Feb 10, 2016 | 26.35 | 26.49 | 26.29 | 26.30 | 24,803 | -0.12(-0.46%) |
Feb 09, 2016 | 26.32 | 26.43 | 26.23 | 26.43 | 7,077 | +0.17(+0.64%) |
Feb 08, 2016 | 26.30 | 26.37 | 26.16 | 26.26 | 7,022 | -0.31(-1.17%) |
Feb 05, 2016 | 26.63 | 26.67 | 26.57 | 26.57 | 8,015 | -0.07(-0.27%) |
Feb 04, 2016 | 26.71 | 26.86 | 26.61 | 26.64 | 27,912 | -0.06(-0.23%) |
Feb 03, 2016 | 26.37 | 26.81 | 26.37 | 26.70 | 27,372 | +0.25(+0.93%) |
Feb 02, 2016 | 26.58 | 26.58 | 26.36 | 26.46 | 28,132 | -0.36(-1.34%) |
Feb 01, 2016 | 26.63 | 26.82 | 26.47 | 26.82 | 151,480 | +0.24(+0.89%) |
Jan 29, 2016 | 26.35 | 26.58 | 26.31 | 26.58 | 9,886 | +0.55(+2.11%) |
Jan 28, 2016 | 26.06 | 26.08 | 25.80 | 26.03 | 25,983 | +0.23(+0.88%) |
Jan 27, 2016 | 25.92 | 26.15 | 25.69 | 25.80 | 27,307 | -0.04(-0.17%) |
Jan 26, 2016 | 25.60 | 25.85 | 25.58 | 25.85 | 10,309 | +0.39(+1.55%) |
Jan 25, 2016 | 25.87 | 25.87 | 25.43 | 25.45 | 51,801 | -0.39(-1.50%) |
Jan 22, 2016 | 25.61 | 25.85 | 25.61 | 25.84 | 31,067 | +0.45(+1.76%) |
Jan 21, 2016 | 25.12 | 25.55 | 25.09 | 25.40 | 29,079 | +0.20(+0.80%) |
Jan 20, 2016 | 25.48 | 25.48 | 24.72 | 25.19 | 37,475 | -0.37(-1.45%) |
Jan 19, 2016 | 25.84 | 25.84 | 25.39 | 25.56 | 33,724 | +0.05(+0.18%) |
Jan 15, 2016 | 25.38 | 25.52 | 25.52 | 25.52 | 177,901 | -0.42(-1.62%) |
Jan 14, 2016 | 25.61 | 26.03 | 25.61 | 25.94 | 92,840 | +0.39(+1.53%) |
Jan 13, 2016 | 25.99 | 26.11 | 25.52 | 25.55 | 21,247 | -0.39(-1.51%) |
Jan 12, 2016 | 26.17 | 26.17 | 25.78 | 25.94 | 8,785 | -0.02(-0.08%) |
Jan 11, 2016 | 25.87 | 26.06 | 25.73 | 25.96 | 24,600 | +0.11(+0.44%) |
Jan 08, 2016 | 26.24 | 26.24 | 25.83 | 25.85 | 40,426 | -0.29(-1.11%) |
Jan 07, 2016 | 26.26 | 26.39 | 26.12 | 26.14 | 7,514 | -0.41(-1.56%) |
Jan 06, 2016 | 26.77 | 26.77 | 26.48 | 26.55 | 47,230 | -0.37(-1.39%) |
Jan 05, 2016 | 26.78 | 26.92 | 26.71 | 26.92 | 26,575 | +0.15(+0.54%) |
Jan 04, 2016 | 26.69 | 26.78 | 26.54 | 26.78 | 36,396 | -0.41(-1.50%) |
Dec 31, 2015 | 27.41 | 27.19 | 27.19 | 27.19 | 64,525 | -0.16(-0.60%) |
Dec 30, 2015 | 27.46 | 27.50 | 27.35 | 27.35 | 29,208 | -0.17(-0.63%) |
Dec 29, 2015 | 27.34 | 27.54 | 27.34 | 27.52 | 102,913 | +0.21(+0.78%) |
Dec 28, 2015 | 27.25 | 27.32 | 27.23 | 27.31 | 6,830 | -0.05(-0.18%) |
Dec 24, 2015 | 27.25 | 27.36 | 27.36 | 27.36 | 8,401 | -0.03(-0.12%) |
Dec 23, 2015 | 27.26 | 27.40 | 27.19 | 27.39 | 25,500 | +0.41(+1.52%) |
Dec 22, 2015 | 26.71 | 27.00 | 26.65 | 26.98 | 26,127 | +0.43(+1.63%) |
Dec 21, 2015 | 26.58 | 26.66 | 26.45 | 26.55 | 20,593 | -0.06(-0.23%) |
Dec 18, 2015 | 26.67 | 26.74 | 26.54 | 26.61 | 32,512 | -0.33(-1.22%) |
Dec 17, 2015 | 27.38 | 27.38 | 26.92 | 26.94 | 34,306 | -0.32(-1.17%) |
Dec 16, 2015 | 27.03 | 27.28 | 26.94 | 27.26 | 21,909 | +0.37(+1.39%) |
Dec 15, 2015 | 26.71 | 26.96 | 26.71 | 26.88 | 16,735 | +0.42(+1.58%) |
Dec 14, 2015 | 26.54 | 26.55 | 26.31 | 26.46 | 19,462 | -0.08(-0.29%) |
Dec 11, 2015 | 26.68 | 26.71 | 26.52 | 26.54 | 16,972 | -0.41(-1.53%) |
Dec 10, 2015 | 26.91 | 27.15 | 26.91 | 26.95 | 28,343 | -0.06(-0.23%) |
Dec 09, 2015 | 27.35 | 27.35 | 26.94 | 27.01 | 25,128 | -0.07(-0.25%) |
Dec 08, 2015 | 27.12 | 27.19 | 27.03 | 27.08 | 5,444 | -0.13(-0.48%) |
Dec 07, 2015 | 27.41 | 27.41 | 27.16 | 27.21 | 11,012 | -0.20(-0.72%) |
Dec 04, 2015 | 27.22 | 27.45 | 27.22 | 27.41 | 11,622 | +0.38(+1.41%) |
Dec 03, 2015 | 27.24 | 27.26 | 26.97 | 27.03 | 8,858 | -0.33(-1.21%) |
Dec 02, 2015 | 27.83 | 27.83 | 27.36 | 27.36 | 6,808 | -0.35(-1.27%) |
Dec 01, 2015 | 27.70 | 27.71 | 27.60 | 27.71 | 7,783 | +0.12(+0.42%) |
Nov 30, 2015 | 27.70 | 27.70 | 27.56 | 27.60 | 27,409 | +0.02(+0.06%) |
Nov 27, 2015 | 27.58 | 27.58 | 27.58 | 27.58 | 1,395 | -0.01(-0.04%) |
Nov 25, 2015 | 27.76 | 27.59 | 27.59 | 27.59 | 32,688 | -0.02(-0.06%) |
Nov 24, 2015 | 27.41 | 27.62 | 27.35 | 27.61 | 22,607 | +0.10(+0.36%) |
Nov 23, 2015 | 27.58 | 27.64 | 27.48 | 27.51 | 20,621 | -0.06(-0.22%) |
Nov 20, 2015 | 27.74 | 27.74 | 27.53 | 27.57 | 10,787 | +0.05(+0.17%) |
Nov 19, 2015 | 27.49 | 27.54 | 27.43 | 27.52 | 6,226 | +0.14(+0.53%) |
Nov 18, 2015 | 27.24 | 27.38 | 27.12 | 27.38 | 15,934 | +0.30(+1.13%) |
Nov 17, 2015 | 27.38 | 27.38 | 27.03 | 27.07 | 11,527 | -0.14(-0.52%) |
Nov 16, 2015 | 26.77 | 27.22 | 26.77 | 27.21 | 349,275 | +0.39(+1.44%) |
Nov 13, 2015 | 27.06 | 27.07 | 26.79 | 26.83 | 26,911 | -0.23(-0.86%) |
Nov 12, 2015 | 27.32 | 27.32 | 27.06 | 27.06 | 20,204 | -0.40(-1.47%) |
Nov 11, 2015 | 27.47 | 27.48 | 27.42 | 27.47 | 6,870 | +0.03(+0.10%) |
Nov 10, 2015 | 27.44 | 27.44 | 27.35 | 27.44 | 8,848 | +0.06(+0.24%) |
Nov 09, 2015 | 27.35 | 27.41 | 27.26 | 27.37 | 63,617 | -0.15(-0.56%) |
Nov 06, 2015 | 27.84 | 27.84 | 27.40 | 27.53 | 42,435 | -0.28(-1.01%) |
Nov 05, 2015 | 27.88 | 27.89 | 27.73 | 27.81 | 25,645 | -0.08(-0.27%) |
Nov 04, 2015 | 28.19 | 28.19 | 27.85 | 27.88 | 28,611 | -0.07(-0.25%) |
Nov 03, 2015 | 27.93 | 28.05 | 27.84 | 27.95 | 22,022 | +0.02(+0.06%) |
Nov 02, 2015 | 27.91 | 27.94 | 27.74 | 27.94 | 68,262 | +0.22(+0.78%) |
Oct 30, 2015 | 27.65 | 27.83 | 27.65 | 27.72 | 21,823 | -0.01(-0.04%) |
Oct 29, 2015 | 28.54 | 28.54 | 27.61 | 27.73 | 45,990 | -0.17(-0.60%) |