Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.59 | 27.59 | 26.79 | 27.00 | 22,238 | -0.24(-0.88%) |
Mar 30, 2016 | 27.30 | 27.30 | 27.24 | 27.24 | 921 | -0.04(-0.15%) |
Mar 29, 2016 | 27.28 | 27.28 | 27.22 | 27.28 | 8,623 | +0.10(+0.37%) |
Mar 24, 2016 | 27.18 | 27.18 | 27.18 | 179 | -0.11(-0.40%) | |
Mar 23, 2016 | 27.32 | 27.35 | 27.28 | 27.29 | 7,746 | +0.02(+0.07%) |
Mar 22, 2016 | 27.30 | 27.39 | 27.27 | 27.27 | 1,222 | -0.03(-0.11%) |
Mar 21, 2016 | 27.05 | 27.30 | 27.05 | 27.30 | 982 | +0.32(+1.19%) |
Mar 18, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 197 | -0.18(-0.66%) |
Mar 17, 2016 | 27.16 | 27.17 | 27.16 | 27.16 | 12,131 | -0.01(-0.04%) |
Mar 16, 2016 | 27.25 | 27.25 | 27.17 | 27.17 | 1,971 | -0.14(-0.51%) |
Mar 15, 2016 | 27.25 | 27.31 | 27.23 | 27.31 | 1,018 | -0.18(-0.65%) |
Mar 14, 2016 | 27.61 | 27.61 | 27.49 | 27.49 | 1,245 | +0.17(+0.62%) |
Mar 11, 2016 | 27.47 | 27.47 | 27.32 | 27.32 | 483 | +0.51(+1.90%) |
Mar 10, 2016 | 27.00 | 27.02 | 26.81 | 26.81 | 28,600 | +0.06(+0.22%) |
Mar 09, 2016 | 27.21 | 27.21 | 26.75 | 26.75 | 8,434 | -0.40(-1.47%) |
Mar 08, 2016 | 27.19 | 27.20 | 27.15 | 27.15 | 14,015 | -0.09(-0.33%) |
Mar 07, 2016 | 27.30 | 27.30 | 27.21 | 27.24 | 639 | -0.20(-0.73%) |
Mar 04, 2016 | 27.50 | 27.52 | 27.44 | 27.44 | 3,671 | +0.24(+0.88%) |
Mar 03, 2016 | 26.49 | 27.20 | 26.49 | 27.20 | 950 | +0.31(+1.15%) |
Mar 02, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 286 | +0.32(+1.20%) |
Mar 01, 2016 | 26.41 | 26.57 | 26.41 | 26.57 | 2,856 | +0.20(+0.76%) |
Feb 29, 2016 | 26.38 | 26.38 | 26.23 | 26.37 | 4,500 | -0.14(-0.53%) |
Feb 26, 2016 | 26.53 | 26.53 | 26.50 | 26.51 | 1,461 | +0.06(+0.23%) |
Feb 25, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 146 | +0.05(+0.19%) |
Feb 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 284 | -0.30(-1.12%) |
Feb 23, 2016 | 26.75 | 26.75 | 26.70 | 26.70 | 1,011 | -0.24(-0.89%) |
Feb 22, 2016 | 26.89 | 26.94 | 26.89 | 26.94 | 1,247 | +0.42(+1.58%) |
Feb 19, 2016 | 26.53 | 26.53 | 26.52 | 26.52 | 1,076 | +0.01(+0.04%) |
Feb 17, 2016 | 26.51 | 26.51 | 26.51 | 47 | +0.01(+0.04%) | |
Feb 16, 2016 | 26.29 | 26.50 | 26.29 | 26.50 | 2,098 | +0.65(+2.51%) |
Feb 12, 2016 | 25.85 | 25.85 | 25.85 | 0 | +0.14(+0.54%) | |
Feb 11, 2016 | 25.86 | 25.86 | 25.71 | 25.71 | 2,902 | -0.58(-2.21%) |
Feb 10, 2016 | 26.27 | 26.29 | 26.27 | 26.29 | 374 | +0.01(+0.04%) |
Feb 09, 2016 | 26.06 | 26.38 | 26.02 | 26.28 | 4,976 | -0.34(-1.28%) |
Feb 08, 2016 | 26.87 | 26.87 | 26.62 | 26.62 | 6,210 | -0.23(-0.86%) |
Feb 05, 2016 | 26.96 | 26.85 | 26.85 | 1,627 | -0.11(-0.41%) | |
Feb 04, 2016 | 26.86 | 26.96 | 26.86 | 26.96 | 1,054 | +0.03(+0.11%) |
Feb 03, 2016 | 27.20 | 27.20 | 26.93 | 26.93 | 1,862 | -0.57(-2.07%) |
Feb 02, 2016 | 27.75 | 27.80 | 27.50 | 27.50 | 17,405 | -0.35(-1.26%) |
Feb 01, 2016 | 27.77 | 27.87 | 27.75 | 27.85 | 12,072 | -0.15(-0.54%) |
Jan 29, 2016 | 28.32 | 28.32 | 27.74 | 28.00 | 1,659 | +0.48(+1.74%) |
Jan 28, 2016 | 27.59 | 27.59 | 27.52 | 27.52 | 8,259 | -0.06(-0.22%) |
Jan 27, 2016 | 27.77 | 27.77 | 27.58 | 27.58 | 359 | +0.01(+0.04%) |
Jan 26, 2016 | 27.57 | 27.57 | 27.50 | 27.57 | 722 | -0.17(-0.61%) |
Jan 25, 2016 | 27.74 | 27.74 | 27.74 | 27.74 | 679 | -0.03(-0.11%) |
Jan 22, 2016 | 27.58 | 27.77 | 27.58 | 27.77 | 4,841 | +0.60(+2.21%) |
Jan 21, 2016 | 27.17 | 27.00 | 27.17 | 1,465 | -0.32(-1.16%) | |
Jan 20, 2016 | 27.95 | 27.95 | 27.44 | 27.49 | 2,557 | -1.00(-3.51%) |
Jan 19, 2016 | 28.53 | 28.61 | 28.35 | 28.49 | 1,841 | +0.51(+1.82%) |
Jan 18, 2016 | 28.05 | 28.05 | 27.98 | 27.98 | 1,316 | +0.03(+0.11%) |
Jan 15, 2016 | 28.16 | 28.16 | 27.95 | 27.95 | 1,183 | -0.88(-3.05%) |
Jan 14, 2016 | 28.57 | 28.84 | 28.57 | 28.83 | 861 | +0.33(+1.16%) |
Jan 13, 2016 | 28.72 | 28.72 | 28.50 | 28.50 | 25,798 | +0.08(+0.28%) |
Jan 12, 2016 | 28.45 | 28.45 | 28.40 | 28.42 | 857 | -0.08(-0.28%) |
Jan 11, 2016 | 28.36 | 28.50 | 28.36 | 28.50 | 842 | +0.18(+0.64%) |
Jan 08, 2016 | 28.54 | 28.32 | 28.32 | 2,123 | -0.22(-0.77%) | |
Jan 07, 2016 | 28.71 | 28.78 | 28.53 | 28.54 | 2,514 | -0.56(-1.92%) |
Jan 06, 2016 | 29.11 | 29.11 | 29.10 | 29.10 | 2,019 | -0.37(-1.26%) |
Jan 05, 2016 | 29.37 | 29.47 | 29.37 | 29.47 | 960 | +0.22(+0.75%) |
Jan 04, 2016 | 30.09 | 30.09 | 29.01 | 29.25 | 6,608 | -0.32(-1.08%) |
Dec 31, 2015 | 29.57 | 29.57 | 29.57 | 0 | -0.32(-1.07%) | |
Dec 30, 2015 | 29.91 | 29.91 | 29.85 | 29.89 | 14,251 | +0.02(+0.07%) |
Dec 29, 2015 | 30.05 | 30.05 | 29.87 | 29.87 | 5,025 | +0.35(+1.19%) |
Dec 24, 2015 | 29.52 | 29.52 | 29.52 | 0 | -0.47(-1.57%) | |
Dec 23, 2015 | 29.97 | 29.99 | 29.97 | 29.99 | 665 | +0.15(+0.50%) |
Dec 22, 2015 | 29.71 | 29.84 | 29.63 | 29.84 | 6,913 | +0.18(+0.61%) |
Dec 21, 2015 | 29.81 | 29.81 | 29.58 | 29.66 | 13,836 | +0.06(+0.20%) |
Dec 18, 2015 | 29.46 | 29.60 | 29.46 | 29.60 | 14,350 | -0.10(-0.34%) |
Dec 17, 2015 | 29.78 | 29.83 | 29.70 | 29.70 | 2,121 | +0.04(+0.13%) |
Dec 16, 2015 | 29.36 | 29.66 | 29.36 | 29.66 | 2,693 | +0.80(+2.77%) |
Dec 15, 2015 | 28.86 | 28.86 | 28.86 | 28.86 | 745 | +0.00(+0.00%) |
Dec 14, 2015 | 28.79 | 28.86 | 28.79 | 28.86 | 21,846 | +0.14(+0.49%) |
Dec 11, 2015 | 28.73 | 28.75 | 28.66 | 28.72 | 8,336 | -0.07(-0.24%) |
Dec 09, 2015 | 28.79 | 28.79 | 28.79 | 286 | -0.17(-0.59%) | |
Dec 08, 2015 | 28.86 | 28.99 | 28.86 | 28.96 | 1,794 | -0.24(-0.82%) |
Dec 07, 2015 | 29.18 | 29.25 | 29.14 | 29.20 | 12,206 | +0.32(+1.11%) |
Dec 03, 2015 | 28.88 | 28.88 | 28.88 | 10 | -0.45(-1.53%) | |
Dec 02, 2015 | 29.55 | 29.55 | 29.33 | 29.33 | 674 | -0.15(-0.51%) |
Dec 01, 2015 | 29.52 | 29.52 | 29.44 | 29.48 | 2,893 | +0.50(+1.73%) |
Nov 30, 2015 | 29.08 | 29.08 | 28.90 | 28.98 | 4,999 | -0.15(-0.51%) |
Nov 27, 2015 | 29.23 | 29.23 | 29.13 | 29.13 | 918 | -0.24(-0.82%) |
Nov 26, 2015 | 29.38 | 29.39 | 29.37 | 29.37 | 1,492 | +0.15(+0.51%) |
Nov 25, 2015 | 29.27 | 29.27 | 29.22 | 29.22 | 1,099 | -0.17(-0.58%) |
Nov 24, 2015 | 29.27 | 29.39 | 29.27 | 29.39 | 374 | -0.01(-0.03%) |
Nov 23, 2015 | 29.35 | 29.40 | 1,970 | -0.01(-0.03%) | ||
Nov 20, 2015 | 29.41 | 29.41 | 29.41 | 29.41 | 449 | +0.26(+0.89%) |
Nov 19, 2015 | 29.04 | 29.17 | 29.04 | 29.15 | 1,335 | +0.12(+0.41%) |
Nov 18, 2015 | 28.89 | 29.04 | 28.89 | 29.03 | 628 | +0.15(+0.52%) |
Nov 17, 2015 | 28.88 | 28.88 | 28.88 | 28.88 | 560 | +0.13(+0.45%) |
Nov 16, 2015 | 28.57 | 28.75 | 28.57 | 28.75 | 1,323 | +0.29(+1.02%) |
Nov 13, 2015 | 28.59 | 28.59 | 28.46 | 28.46 | 1,027 | -0.20(-0.70%) |
Nov 12, 2015 | 28.91 | 28.91 | 28.66 | 28.66 | 1,879 | -0.22(-0.76%) |
Nov 11, 2015 | 28.88 | 28.88 | 28.88 | 28.88 | 200 | +0.25(+0.87%) |
Nov 10, 2015 | 28.72 | 28.72 | 28.56 | 28.63 | 1,117 | +0.13(+0.46%) |
Nov 09, 2015 | 28.82 | 28.50 | 28.50 | 15,741 | -0.32(-1.11%) | |
Nov 06, 2015 | 28.88 | 28.88 | 28.75 | 28.82 | 3,459 | +0.04(+0.14%) |
Nov 05, 2015 | 28.92 | 28.92 | 28.70 | 28.78 | 3,540 | +0.07(+0.24%) |
Nov 04, 2015 | 28.71 | 28.71 | 28.70 | 28.71 | 2,783 | +0.08(+0.28%) |
Nov 03, 2015 | 28.71 | 28.71 | 28.63 | 28.63 | 3,411 | +0.13(+0.46%) |
Nov 02, 2015 | 28.36 | 28.50 | 28.36 | 28.50 | 4,295 | +0.10(+0.35%) |
Oct 30, 2015 | 28.40 | 28.40 | 28.40 | 28.40 | 696 | -0.20(-0.70%) |
Oct 29, 2015 | 28.60 | 28.61 | 28.60 | 28.60 | 1,818 | -0.39(-1.35%) |
Oct 28, 2015 | 28.95 | 28.99 | 28.90 | 28.99 | 1,254 | -0.07(-0.24%) |
Oct 27, 2015 | 29.02 | 29.06 | 29.02 | 29.06 | 2,082 | +0.03(+0.10%) |
Oct 26, 2015 | 29.10 | 29.10 | 28.97 | 29.03 | 1,804 | -0.20(-0.68%) |
Oct 23, 2015 | 29.09 | 29.23 | 29.09 | 29.23 | 1,413 | +0.40(+1.39%) |
Oct 22, 2015 | 28.78 | 28.83 | 28.76 | 28.83 | 2,666 | +0.35(+1.23%) |
Oct 21, 2015 | 28.31 | 28.48 | 28.31 | 28.48 | 3,020 | +0.52(+1.86%) |
Oct 20, 2015 | 27.94 | 27.96 | 27.94 | 27.96 | 411 | -0.13(-0.46%) |
Oct 19, 2015 | 28.00 | 28.09 | 27.99 | 28.09 | 3,731 | +0.03(+0.11%) |
Oct 16, 2015 | 28.06 | 28.06 | 28.06 | 28.06 | 247 | +0.14(+0.50%) |
Oct 15, 2015 | 27.85 | 27.92 | 27.85 | 27.92 | 1,477 | +0.53(+1.94%) |
Oct 14, 2015 | 27.39 | 27.39 | 27.39 | 27.39 | 207 | -0.32(-1.15%) |
Oct 13, 2015 | 27.90 | 27.90 | 27.71 | 27.71 | 1,258 | -0.29(-1.04%) |
Oct 09, 2015 | 28.00 | 28.00 | 28.00 | 0 | +0.11(+0.39%) | |
Oct 08, 2015 | 27.68 | 27.89 | 27.68 | 27.89 | 3,136 | +0.13(+0.47%) |
Oct 07, 2015 | 27.76 | 27.76 | 27.65 | 27.76 | 2,476 | +0.42(+1.54%) |
Oct 06, 2015 | 27.37 | 27.37 | 27.28 | 27.34 | 1,092 | -0.24(-0.87%) |