Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.36 | 28.37 | 28.35 | 28.37 | 43,360 | +0.02(+0.07%) |
Apr 28, 2016 | 28.36 | 28.37 | 28.34 | 28.35 | 41,670 | -0.01(-0.04%) |
Apr 27, 2016 | 28.32 | 28.36 | 28.32 | 28.36 | 42,730 | +0.04(+0.14%) |
Apr 26, 2016 | 28.33 | 28.33 | 28.31 | 28.32 | 73,627 | -0.01(-0.04%) |
Apr 25, 2016 | 28.33 | 28.33 | 28.31 | 28.33 | 103,229 | -0.01(-0.04%) |
Apr 22, 2016 | 28.35 | 28.35 | 28.32 | 28.34 | 111,628 | -0.05(-0.18%) |
Apr 21, 2016 | 28.42 | 28.42 | 28.39 | 28.39 | 46,383 | -0.01(-0.04%) |
Apr 20, 2016 | 28.43 | 28.44 | 28.40 | 28.40 | 50,819 | -0.02(-0.07%) |
Apr 19, 2016 | 28.43 | 28.43 | 28.40 | 28.42 | 56,876 | -0.01(-0.04%) |
Apr 18, 2016 | 28.44 | 28.44 | 28.42 | 28.43 | 54,369 | -0.02(-0.07%) |
Apr 15, 2016 | 28.45 | 28.45 | 28.43 | 28.45 | 57,775 | +0.02(+0.07%) |
Apr 14, 2016 | 28.44 | 28.44 | 28.42 | 28.43 | 29,773 | -0.02(-0.07%) |
Apr 13, 2016 | 28.44 | 28.45 | 28.42 | 28.45 | 89,348 | +0.02(+0.07%) |
Apr 12, 2016 | 28.43 | 28.44 | 28.42 | 28.43 | 57,806 | -0.03(-0.11%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.43 | 28.46 | 46,470 | +0.01(+0.04%) |
Apr 08, 2016 | 28.46 | 28.47 | 28.45 | 28.45 | 34,984 | -0.05(-0.18%) |
Apr 07, 2016 | 28.47 | 28.50 | 28.47 | 28.50 | 22,636 | +0.03(+0.11%) |
Apr 06, 2016 | 28.47 | 28.48 | 28.47 | 28.47 | 36,150 | -0.03(-0.11%) |
Apr 05, 2016 | 28.47 | 28.50 | 28.46 | 28.50 | 46,794 | +0.05(+0.18%) |
Apr 04, 2016 | 28.46 | 28.47 | 28.45 | 28.45 | 111,160 | -0.01(-0.04%) |
Apr 01, 2016 | 28.45 | 28.46 | 28.44 | 28.46 | 34,077 | +0.00(+0.00%) |
Mar 31, 2016 | 28.46 | 28.48 | 28.44 | 28.46 | 47,929 | -0.01(-0.04%) |
Mar 30, 2016 | 28.48 | 28.48 | 28.45 | 28.47 | 169,485 | -0.02(-0.07%) |
Mar 29, 2016 | 28.45 | 28.49 | 28.43 | 28.49 | 20,893 | +0.06(+0.21%) |
Mar 28, 2016 | 28.43 | 28.45 | 28.41 | 28.43 | 197,597 | -0.06(-0.21%) |
Mar 24, 2016 | 28.49 | 28.49 | 28.49 | 0 | +0.05(+0.18%) | |
Mar 23, 2016 | 28.40 | 28.44 | 28.39 | 28.44 | 25,914 | +0.04(+0.14%) |
Mar 22, 2016 | 28.43 | 28.44 | 28.40 | 28.40 | 70,869 | -0.03(-0.11%) |
Mar 21, 2016 | 28.41 | 28.43 | 28.41 | 28.43 | 57,980 | -0.01(-0.04%) |
Mar 18, 2016 | 28.41 | 28.44 | 28.40 | 28.44 | 55,888 | +0.02(+0.07%) |
Mar 17, 2016 | 28.40 | 28.43 | 28.40 | 28.42 | 45,223 | +0.01(+0.04%) |
Mar 16, 2016 | 28.38 | 28.41 | 28.35 | 28.41 | 83,202 | -0.03(-0.11%) |
Mar 15, 2016 | 28.41 | 28.44 | 28.41 | 28.44 | 33,503 | +0.02(+0.07%) |
Mar 14, 2016 | 28.43 | 28.43 | 28.40 | 28.42 | 36,267 | +0.00(+0.00%) |
Mar 11, 2016 | 28.43 | 28.43 | 28.39 | 28.42 | 197,496 | -0.02(-0.07%) |
Mar 10, 2016 | 28.44 | 28.45 | 28.40 | 28.44 | 72,947 | -0.03(-0.11%) |
Mar 09, 2016 | 28.48 | 28.49 | 28.43 | 28.47 | 178,484 | -0.02(-0.07%) |
Mar 08, 2016 | 28.47 | 28.49 | 28.45 | 28.49 | 104,236 | +0.05(+0.18%) |
Mar 07, 2016 | 28.42 | 28.44 | 28.40 | 28.44 | 87,538 | +0.03(+0.11%) |
Mar 04, 2016 | 28.45 | 28.45 | 28.41 | 28.41 | 251,023 | +0.00(+0.00%) |
Mar 03, 2016 | 28.41 | 28.42 | 28.39 | 28.41 | 231,905 | +0.00(+0.00%) |
Mar 02, 2016 | 28.41 | 28.42 | 28.40 | 28.41 | 230,690 | +0.00(+0.00%) |
Mar 01, 2016 | 28.43 | 28.43 | 28.40 | 28.41 | 134,682 | -0.02(-0.07%) |
Feb 29, 2016 | 28.42 | 28.44 | 28.41 | 28.43 | 35,661 | +0.01(+0.04%) |
Feb 26, 2016 | 28.43 | 28.43 | 28.41 | 28.42 | 82,297 | -0.02(-0.07%) |
Feb 25, 2016 | 28.43 | 28.45 | 28.42 | 28.44 | 66,494 | +0.00(+0.00%) |
Feb 24, 2016 | 28.47 | 28.48 | 28.43 | 28.44 | 172,943 | -0.01(-0.04%) |
Feb 23, 2016 | 28.45 | 28.46 | 28.44 | 28.45 | 58,495 | +0.02(+0.07%) |
Feb 22, 2016 | 28.47 | 28.47 | 28.43 | 28.43 | 62,937 | -0.09(-0.32%) |
Feb 19, 2016 | 28.50 | 28.52 | 28.50 | 28.52 | 77,088 | -0.01(-0.04%) |
Feb 18, 2016 | 28.46 | 28.53 | 28.45 | 28.53 | 181,116 | +0.04(+0.14%) |
Feb 17, 2016 | 28.49 | 28.49 | 28.45 | 28.49 | 157,388 | +0.00(+0.00%) |
Feb 16, 2016 | 28.53 | 28.53 | 28.49 | 28.49 | 98,096 | -0.06(-0.21%) |
Feb 12, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.03(-0.10%) | |
Feb 11, 2016 | 28.60 | 28.62 | 28.57 | 28.58 | 101,891 | +0.00(+0.00%) |
Feb 10, 2016 | 28.59 | 28.59 | 28.55 | 28.58 | 49,206 | -0.02(-0.07%) |
Feb 09, 2016 | 28.59 | 28.61 | 28.58 | 28.60 | 62,510 | -0.02(-0.07%) |
Feb 08, 2016 | 28.60 | 28.62 | 28.57 | 28.62 | 88,299 | +0.02(+0.07%) |
Feb 05, 2016 | 28.54 | 28.60 | 28.54 | 28.60 | 37,846 | +0.03(+0.11%) |
Feb 04, 2016 | 28.56 | 28.57 | 28.52 | 28.57 | 207,313 | +0.01(+0.04%) |
Feb 03, 2016 | 28.56 | 28.60 | 28.55 | 28.56 | 88,719 | -0.02(-0.07%) |
Feb 02, 2016 | 28.55 | 28.59 | 28.55 | 28.58 | 66,292 | +0.05(+0.18%) |