Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.65 | 27.88 | 27.65 | 27.86 | 277,952 | +0.19(+0.68%) |
Feb 26, 2016 | 27.60 | 27.70 | 27.60 | 27.67 | 151,600 | +0.11(+0.41%) |
Feb 25, 2016 | 27.45 | 27.57 | 27.42 | 27.56 | 238,041 | +0.13(+0.48%) |
Feb 24, 2016 | 27.24 | 27.45 | 27.21 | 27.43 | 335,650 | +0.03(+0.10%) |
Feb 23, 2016 | 27.33 | 27.41 | 27.29 | 27.40 | 237,649 | -0.07(-0.24%) |
Feb 22, 2016 | 27.28 | 27.47 | 27.28 | 27.46 | 289,878 | +0.20(+0.74%) |
Feb 19, 2016 | 27.16 | 27.31 | 27.12 | 27.26 | 238,309 | +0.04(+0.14%) |
Feb 18, 2016 | 27.19 | 27.29 | 27.11 | 27.23 | 219,806 | +0.01(+0.05%) |
Feb 17, 2016 | 27.01 | 27.22 | 26.96 | 27.21 | 546,377 | +0.26(+0.95%) |
Feb 16, 2016 | 26.89 | 27.06 | 26.69 | 26.96 | 493,621 | +0.01(+0.02%) |
Feb 12, 2016 | 26.70 | 26.95 | 26.95 | 26.95 | 1,051,299 | +0.28(+1.03%) |
Feb 11, 2016 | 26.72 | 26.75 | 26.54 | 26.67 | 1,029,435 | -0.15(-0.56%) |
Feb 10, 2016 | 26.91 | 26.99 | 26.82 | 26.82 | 487,339 | -0.10(-0.37%) |
Feb 09, 2016 | 26.83 | 27.01 | 26.81 | 26.92 | 405,798 | -0.08(-0.30%) |
Feb 08, 2016 | 27.13 | 27.13 | 26.92 | 27.01 | 279,824 | -0.19(-0.71%) |
Feb 05, 2016 | 27.36 | 27.36 | 27.16 | 27.20 | 544,903 | -0.10(-0.37%) |
Feb 04, 2016 | 27.28 | 27.38 | 27.22 | 27.30 | 261,186 | -0.01(-0.02%) |
Feb 03, 2016 | 27.29 | 27.37 | 27.18 | 27.31 | 278,075 | +0.04(+0.14%) |
Feb 02, 2016 | 27.32 | 27.37 | 27.20 | 27.27 | 2,196,357 | -0.12(-0.44%) |
Feb 01, 2016 | 27.41 | 27.44 | 27.33 | 27.39 | 375,501 | -0.11(-0.39%) |
Jan 29, 2016 | 27.48 | 27.53 | 27.44 | 27.50 | 330,855 | +0.08(+0.30%) |
Jan 28, 2016 | 27.38 | 27.44 | 27.34 | 27.42 | 285,033 | +0.14(+0.53%) |
Jan 27, 2016 | 27.31 | 27.45 | 27.26 | 27.27 | 388,171 | -0.05(-0.18%) |
Jan 26, 2016 | 27.25 | 27.41 | 27.21 | 27.32 | 315,397 | +0.17(+0.64%) |
Jan 25, 2016 | 27.28 | 27.32 | 27.15 | 27.15 | 504,603 | -0.30(-1.09%) |
Jan 22, 2016 | 27.15 | 27.45 | 27.15 | 27.45 | 374,965 | +0.38(+1.41%) |
Jan 21, 2016 | 26.95 | 27.20 | 26.88 | 27.07 | 326,428 | +0.12(+0.44%) |
Jan 20, 2016 | 26.96 | 27.13 | 26.77 | 26.95 | 834,527 | -0.25(-0.92%) |
Jan 19, 2016 | 27.25 | 27.40 | 27.10 | 27.20 | 963,247 | -0.10(-0.37%) |
Jan 15, 2016 | 27.10 | 27.30 | 27.30 | 27.30 | 483,384 | -0.20(-0.73%) |
Jan 14, 2016 | 27.42 | 27.50 | 27.28 | 27.50 | 901,910 | +0.05(+0.18%) |
Jan 13, 2016 | 27.58 | 27.61 | 27.40 | 27.45 | 693,587 | -0.17(-0.63%) |
Jan 12, 2016 | 27.60 | 27.67 | 27.49 | 27.62 | 343,202 | +0.06(+0.20%) |
Jan 11, 2016 | 27.61 | 27.67 | 27.52 | 27.57 | 627,037 | -0.02(-0.07%) |
Jan 08, 2016 | 27.65 | 27.68 | 27.54 | 27.58 | 245,473 | -0.03(-0.12%) |
Jan 07, 2016 | 27.54 | 27.62 | 27.54 | 27.62 | 190,774 | -0.10(-0.35%) |
Jan 06, 2016 | 27.70 | 27.75 | 27.63 | 27.71 | 307,621 | +0.00(+0.00%) |
Jan 05, 2016 | 27.65 | 27.76 | 27.65 | 27.71 | 445,486 | +0.01(+0.05%) |
Jan 04, 2016 | 27.72 | 27.72 | 27.61 | 27.70 | 549,406 | -0.10(-0.36%) |
Dec 31, 2015 | 27.76 | 27.80 | 27.80 | 27.80 | 239,609 | -0.03(-0.09%) |
Dec 30, 2015 | 27.74 | 27.85 | 27.72 | 27.83 | 308,699 | +0.07(+0.25%) |
Dec 29, 2015 | 27.69 | 27.80 | 27.69 | 27.76 | 323,239 | +0.12(+0.43%) |
Dec 28, 2015 | 27.68 | 27.71 | 27.61 | 27.64 | 1,383,607 | -0.14(-0.49%) |
Dec 24, 2015 | 27.70 | 27.78 | 27.78 | 27.78 | 189,637 | +0.07(+0.24%) |
Dec 23, 2015 | 27.66 | 27.80 | 27.62 | 27.71 | 719,533 | +0.08(+0.29%) |
Dec 22, 2015 | 27.49 | 27.65 | 27.41 | 27.63 | 1,000,037 | +0.25(+0.93%) |
Dec 21, 2015 | 27.47 | 27.55 | 27.32 | 27.37 | 1,060,586 | -0.12(-0.43%) |
Dec 18, 2015 | 27.48 | 27.58 | 27.47 | 27.49 | 341,794 | -0.07(-0.25%) |
Dec 17, 2015 | 27.75 | 27.75 | 27.51 | 27.56 | 312,227 | -0.14(-0.52%) |
Dec 16, 2015 | 27.67 | 27.75 | 27.55 | 27.70 | 805,253 | +0.17(+0.61%) |
Dec 15, 2015 | 27.50 | 27.63 | 27.44 | 27.54 | 729,622 | +0.16(+0.57%) |
Dec 14, 2015 | 27.35 | 27.47 | 27.23 | 27.38 | 2,014,360 | -0.16(-0.59%) |
Dec 11, 2015 | 27.87 | 27.87 | 27.38 | 27.54 | 559,117 | -0.35(-1.27%) |
Dec 10, 2015 | 28.00 | 28.03 | 27.90 | 27.90 | 331,243 | -0.07(-0.27%) |
Dec 09, 2015 | 28.00 | 28.10 | 27.82 | 27.97 | 505,294 | -0.02(-0.07%) |
Dec 08, 2015 | 28.06 | 28.13 | 27.95 | 27.99 | 528,632 | -0.21(-0.73%) |
Dec 07, 2015 | 28.25 | 28.27 | 28.17 | 28.19 | 584,591 | -0.07(-0.26%) |
Dec 04, 2015 | 28.24 | 28.32 | 28.20 | 28.27 | 407,621 | +0.03(+0.11%) |
Dec 03, 2015 | 28.35 | 28.38 | 28.20 | 28.24 | 1,150,469 | -0.06(-0.21%) |
Dec 02, 2015 | 28.33 | 28.38 | 28.29 | 28.30 | 399,178 | -0.05(-0.16%) |