Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.45 | 27.51 | 27.42 | 27.50 | 135,222 | +0.02(+0.09%) |
Apr 28, 2016 | 27.43 | 27.47 | 27.41 | 27.47 | 251,605 | +0.04(+0.15%) |
Apr 27, 2016 | 27.38 | 27.44 | 27.34 | 27.43 | 217,257 | +0.07(+0.26%) |
Apr 26, 2016 | 27.34 | 27.38 | 27.31 | 27.36 | 164,354 | -0.02(-0.06%) |
Apr 25, 2016 | 27.37 | 27.39 | 27.34 | 27.38 | 188,329 | +0.00(+0.00%) |
Apr 22, 2016 | 27.34 | 27.39 | 27.33 | 27.38 | 232,243 | -0.01(-0.03%) |
Apr 21, 2016 | 27.37 | 27.42 | 27.31 | 27.38 | 227,144 | -0.02(-0.06%) |
Apr 20, 2016 | 27.38 | 27.45 | 27.38 | 27.40 | 205,213 | -0.02(-0.09%) |
Apr 19, 2016 | 27.38 | 27.42 | 27.36 | 27.42 | 204,612 | +0.06(+0.23%) |
Apr 18, 2016 | 27.37 | 27.40 | 27.33 | 27.36 | 218,274 | +0.03(+0.12%) |
Apr 15, 2016 | 27.34 | 27.42 | 27.32 | 27.33 | 340,814 | -0.02(-0.06%) |
Apr 14, 2016 | 27.31 | 27.35 | 27.30 | 27.34 | 188,847 | -0.04(-0.15%) |
Apr 13, 2016 | 27.34 | 27.39 | 27.31 | 27.38 | 337,340 | +0.04(+0.15%) |
Apr 12, 2016 | 27.36 | 27.38 | 27.32 | 27.34 | 308,090 | -0.06(-0.23%) |
Apr 11, 2016 | 27.39 | 27.42 | 27.37 | 27.41 | 114,921 | +0.02(+0.06%) |
Apr 08, 2016 | 27.40 | 27.44 | 27.32 | 27.39 | 219,215 | -0.01(-0.03%) |
Apr 07, 2016 | 27.41 | 27.44 | 27.37 | 27.40 | 202,531 | +0.05(+0.17%) |
Apr 06, 2016 | 27.36 | 27.39 | 27.32 | 27.35 | 717,082 | +0.02(+0.06%) |
Apr 05, 2016 | 27.26 | 27.35 | 27.26 | 27.34 | 261,159 | +0.04(+0.15%) |
Apr 04, 2016 | 27.32 | 27.37 | 27.26 | 27.30 | 331,919 | -0.02(-0.06%) |
Apr 01, 2016 | 27.28 | 27.33 | 27.24 | 27.31 | 374,844 | +0.04(+0.13%) |
Mar 31, 2016 | 27.23 | 27.31 | 27.20 | 27.28 | 341,397 | +0.02(+0.06%) |
Mar 30, 2016 | 27.22 | 27.26 | 27.16 | 27.26 | 253,353 | +0.05(+0.18%) |
Mar 29, 2016 | 27.14 | 27.25 | 27.13 | 27.21 | 361,583 | +0.02(+0.09%) |
Mar 28, 2016 | 27.18 | 27.19 | 27.10 | 27.19 | 167,802 | +0.05(+0.18%) |
Mar 24, 2016 | 27.13 | 27.14 | 27.14 | 27.14 | 513,490 | +0.02(+0.06%) |
Mar 23, 2016 | 27.09 | 27.15 | 27.06 | 27.13 | 293,863 | +0.07(+0.26%) |
Mar 22, 2016 | 27.16 | 27.17 | 27.02 | 27.05 | 222,067 | -0.09(-0.32%) |
Mar 21, 2016 | 27.12 | 27.16 | 27.06 | 27.14 | 262,320 | +0.03(+0.12%) |
Mar 18, 2016 | 27.12 | 27.16 | 27.06 | 27.11 | 192,190 | +0.02(+0.06%) |
Mar 17, 2016 | 27.03 | 27.10 | 27.01 | 27.09 | 302,215 | +0.06(+0.24%) |
Mar 16, 2016 | 26.87 | 27.03 | 26.86 | 27.03 | 359,596 | +0.13(+0.47%) |
Mar 15, 2016 | 26.89 | 26.92 | 26.86 | 26.90 | 844,163 | +0.01(+0.03%) |
Mar 14, 2016 | 26.86 | 26.89 | 26.81 | 26.89 | 194,082 | +0.06(+0.21%) |
Mar 11, 2016 | 26.82 | 26.88 | 26.80 | 26.84 | 1,249,636 | +0.02(+0.06%) |
Mar 10, 2016 | 26.83 | 26.89 | 26.79 | 26.82 | 251,582 | -0.06(-0.21%) |
Mar 09, 2016 | 26.85 | 26.91 | 26.75 | 26.88 | 3,109,628 | +0.00(+0.00%) |
Mar 08, 2016 | 26.80 | 26.90 | 26.79 | 26.88 | 867,077 | +0.08(+0.30%) |
Mar 07, 2016 | 26.77 | 26.81 | 26.71 | 26.80 | 171,458 | -0.01(-0.03%) |
Mar 04, 2016 | 26.76 | 26.81 | 26.76 | 26.81 | 168,642 | +0.02(+0.09%) |
Mar 03, 2016 | 26.73 | 26.81 | 26.73 | 26.78 | 190,480 | +0.02(+0.09%) |
Mar 02, 2016 | 26.71 | 26.79 | 26.70 | 26.76 | 379,719 | +0.03(+0.12%) |
Mar 01, 2016 | 26.90 | 26.90 | 26.69 | 26.73 | 297,460 | -0.15(-0.54%) |
Feb 29, 2016 | 26.86 | 26.87 | 26.79 | 26.87 | 258,206 | +0.01(+0.03%) |
Feb 26, 2016 | 26.79 | 26.86 | 26.74 | 26.86 | 155,107 | +0.06(+0.24%) |
Feb 25, 2016 | 26.77 | 26.86 | 26.77 | 26.80 | 210,412 | +0.02(+0.06%) |
Feb 24, 2016 | 26.75 | 26.79 | 26.72 | 26.79 | 550,458 | +0.02(+0.09%) |
Feb 23, 2016 | 26.74 | 26.79 | 26.64 | 26.76 | 617,146 | -0.01(-0.03%) |
Feb 22, 2016 | 26.75 | 26.77 | 26.64 | 26.77 | 503,285 | +0.04(+0.15%) |
Feb 19, 2016 | 26.64 | 26.73 | 26.64 | 26.73 | 1,629,536 | +0.02(+0.09%) |
Feb 18, 2016 | 26.57 | 26.71 | 26.57 | 26.71 | 1,097,509 | +0.09(+0.33%) |
Feb 17, 2016 | 26.62 | 26.63 | 26.56 | 26.62 | 309,722 | -0.02(-0.06%) |
Feb 16, 2016 | 26.59 | 26.65 | 26.56 | 26.63 | 160,440 | +0.06(+0.21%) |
Feb 12, 2016 | 26.63 | 26.58 | 26.58 | 26.58 | 1,057,422 | -0.21(-0.80%) |
Feb 11, 2016 | 26.70 | 26.79 | 26.63 | 26.79 | 483,979 | +0.07(+0.27%) |
Feb 10, 2016 | 26.64 | 26.72 | 26.61 | 26.72 | 842,654 | +0.03(+0.12%) |
Feb 09, 2016 | 26.72 | 26.79 | 26.68 | 26.69 | 515,210 | -0.03(-0.12%) |
Feb 08, 2016 | 26.63 | 26.73 | 26.63 | 26.72 | 99,925 | +0.13(+0.48%) |
Feb 05, 2016 | 26.59 | 26.67 | 26.59 | 26.59 | 206,752 | -0.06(-0.24%) |
Feb 04, 2016 | 26.62 | 26.67 | 26.61 | 26.66 | 96,529 | +0.00(+0.00%) |
Feb 03, 2016 | 26.66 | 26.67 | 26.59 | 26.66 | 123,800 | +0.01(+0.03%) |
Feb 02, 2016 | 26.59 | 26.67 | 26.59 | 26.65 | 137,895 | +0.07(+0.27%) |