Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.72 | 26.85 | 26.72 | 26.82 | 911 | +0.03(+0.11%) |
Mar 30, 2016 | 26.77 | 26.85 | 26.77 | 26.79 | 2,220 | +0.22(+0.83%) |
Mar 29, 2016 | 26.55 | 26.57 | 26.45 | 26.57 | 484 | -0.01(-0.04%) |
Mar 28, 2016 | 26.72 | 26.72 | 26.55 | 26.58 | 959 | -0.17(-0.64%) |
Mar 24, 2016 | 26.75 | 26.75 | 26.75 | 0 | +0.05(+0.19%) | |
Mar 23, 2016 | 26.66 | 26.75 | 26.63 | 26.70 | 955 | +0.19(+0.72%) |
Mar 22, 2016 | 26.68 | 26.69 | 26.51 | 26.51 | 10,188 | -0.24(-0.90%) |
Mar 21, 2016 | 26.66 | 26.76 | 26.66 | 26.75 | 794 | +0.46(+1.75%) |
Mar 18, 2016 | 26.24 | 26.33 | 26.21 | 26.29 | 918 | +0.29(+1.12%) |
Mar 17, 2016 | 25.81 | 26.01 | 25.81 | 26.00 | 2,371 | -0.31(-1.18%) |
Mar 16, 2016 | 26.20 | 26.31 | 26.09 | 26.31 | 1,871 | +0.27(+1.04%) |
Mar 15, 2016 | 26.03 | 26.04 | 26.03 | 26.04 | 495 | -0.22(-0.84%) |
Mar 14, 2016 | 26.11 | 26.32 | 26.11 | 26.26 | 3,426 | +0.00(+0.00%) |
Mar 11, 2016 | 26.14 | 26.26 | 26.14 | 26.26 | 3,799 | +0.15(+0.57%) |
Mar 10, 2016 | 26.26 | 26.26 | 25.98 | 26.11 | 2,948 | -0.03(-0.11%) |
Mar 09, 2016 | 26.37 | 26.37 | 26.10 | 26.14 | 1,981 | +0.01(+0.04%) |
Mar 08, 2016 | 26.12 | 26.13 | 26.01 | 26.13 | 1,838 | -0.17(-0.65%) |
Mar 07, 2016 | 26.39 | 26.39 | 26.29 | 26.30 | 9,178 | -0.21(-0.79%) |
Mar 04, 2016 | 26.48 | 26.52 | 26.37 | 26.51 | 5,498 | +0.31(+1.18%) |
Mar 03, 2016 | 26.19 | 26.22 | 26.12 | 26.20 | 7,837 | +0.13(+0.50%) |
Mar 02, 2016 | 25.94 | 26.07 | 25.88 | 26.07 | 8,248 | +0.56(+2.20%) |
Mar 01, 2016 | 25.42 | 25.51 | 25.35 | 25.51 | 6,133 | +1.07(+4.38%) |
Feb 29, 2016 | 24.35 | 24.67 | 24.35 | 24.44 | 2,660 | +0.24(+0.99%) |
Feb 26, 2016 | 24.34 | 24.38 | 24.19 | 24.20 | 3,550 | -0.18(-0.74%) |
Feb 25, 2016 | 24.29 | 24.38 | 24.29 | 24.38 | 827 | -0.49(-1.97%) |
Feb 24, 2016 | 24.81 | 24.87 | 24.71 | 24.87 | 2,425 | -0.20(-0.80%) |
Feb 23, 2016 | 25.35 | 25.35 | 25.07 | 25.07 | 3,115 | -0.49(-1.92%) |
Feb 22, 2016 | 25.32 | 25.60 | 25.32 | 25.56 | 16,556 | +0.24(+0.95%) |
Feb 19, 2016 | 25.48 | 25.48 | 25.32 | 25.32 | 1,419 | +0.00(+0.00%) |
Feb 18, 2016 | 25.37 | 25.37 | 25.26 | 25.32 | 2,863 | -0.04(-0.16%) |
Feb 17, 2016 | 25.37 | 25.37 | 25.35 | 25.36 | 545 | +0.16(+0.63%) |
Feb 16, 2016 | 25.03 | 25.25 | 25.03 | 25.20 | 1,778 | +0.05(+0.20%) |
Feb 12, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.14(+0.56%) | |
Feb 11, 2016 | 25.09 | 25.09 | 25.00 | 25.01 | 4,903 | -0.89(-3.44%) |
Feb 10, 2016 | 26.08 | 26.22 | 25.90 | 25.90 | 1,466 | +0.01(+0.04%) |
Feb 09, 2016 | 25.98 | 26.03 | 25.89 | 25.89 | 882 | -0.71(-2.67%) |
Feb 08, 2016 | 26.70 | 26.70 | 26.46 | 26.60 | 1,910 | -0.17(-0.64%) |
Feb 05, 2016 | 26.87 | 26.88 | 26.70 | 26.77 | 7,811 | +0.27(+1.02%) |
Feb 04, 2016 | 26.64 | 26.64 | 26.47 | 26.50 | 1,976 | -0.12(-0.45%) |
Feb 03, 2016 | 26.35 | 26.68 | 26.35 | 26.62 | 3,500 | -0.16(-0.60%) |
Feb 02, 2016 | 27.01 | 27.05 | 26.76 | 26.78 | 12,179 | -0.56(-2.05%) |
Feb 01, 2016 | 27.30 | 27.45 | 27.28 | 27.34 | 9,712 | -0.40(-1.44%) |
Jan 29, 2016 | 27.41 | 27.74 | 27.41 | 27.74 | 3,630 | +0.79(+2.93%) |
Jan 28, 2016 | 26.77 | 27.00 | 26.77 | 26.95 | 3,368 | +0.04(+0.15%) |
Jan 27, 2016 | 27.07 | 27.18 | 26.91 | 26.91 | 4,677 | -0.27(-0.99%) |
Jan 26, 2016 | 27.29 | 27.29 | 27.17 | 27.18 | 606 | -0.03(-0.11%) |
Jan 25, 2016 | 27.35 | 27.35 | 27.21 | 27.21 | 8,007 | -0.13(-0.48%) |
Jan 22, 2016 | 27.22 | 27.36 | 27.22 | 27.34 | 3,942 | +0.32(+1.18%) |
Jan 21, 2016 | 27.10 | 27.16 | 26.97 | 27.02 | 1,421 | -0.31(-1.13%) |
Jan 20, 2016 | 27.58 | 27.59 | 27.29 | 27.33 | 3,189 | -0.54(-1.94%) |
Jan 19, 2016 | 27.91 | 27.91 | 27.70 | 27.87 | 2,816 | +0.22(+0.80%) |
Jan 18, 2016 | 27.65 | 27.65 | 27.64 | 27.65 | 500 | +0.00(+0.00%) |
Jan 15, 2016 | 27.73 | 27.73 | 27.64 | 27.65 | 923 | -0.69(-2.43%) |
Jan 14, 2016 | 28.03 | 28.34 | 28.03 | 28.34 | 1,255 | +0.24(+0.85%) |
Jan 13, 2016 | 28.37 | 28.37 | 28.10 | 28.10 | 8,937 | -0.13(-0.46%) |
Jan 12, 2016 | 28.14 | 28.23 | 28.12 | 28.23 | 563 | +0.13(+0.46%) |
Jan 11, 2016 | 27.96 | 28.15 | 27.96 | 28.10 | 3,614 | +0.35(+1.26%) |
Jan 08, 2016 | 27.94 | 27.98 | 27.74 | 27.75 | 2,432 | +0.00(+0.00%) |
Jan 07, 2016 | 27.91 | 27.99 | 27.75 | 27.75 | 3,455 | -0.78(-2.73%) |
Jan 06, 2016 | 28.50 | 28.53 | 28.50 | 28.53 | 10,758 | -0.26(-0.90%) |
Jan 05, 2016 | 28.65 | 28.79 | 28.65 | 28.79 | 917 | +0.34(+1.20%) |