Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.13 | 27.15 | 27.06 | 27.15 | 5,681 | +0.02(+0.08%) |
Apr 28, 2016 | 27.09 | 27.13 | 27.06 | 27.13 | 19,588 | +0.04(+0.17%) |
Apr 27, 2016 | 27.08 | 27.12 | 27.06 | 27.09 | 9,784 | +0.02(+0.06%) |
Apr 26, 2016 | 27.01 | 27.10 | 27.01 | 27.07 | 22,150 | -0.02(-0.07%) |
Apr 25, 2016 | 27.09 | 27.09 | 27.01 | 27.09 | 12,377 | +0.02(+0.09%) |
Apr 22, 2016 | 27.09 | 27.10 | 27.02 | 27.07 | 11,319 | -0.00(-0.01%) |
Apr 21, 2016 | 27.08 | 27.11 | 27.01 | 27.07 | 27,546 | -0.04(-0.15%) |
Apr 20, 2016 | 27.16 | 27.16 | 27.10 | 27.11 | 22,125 | -0.06(-0.22%) |
Apr 19, 2016 | 27.14 | 27.17 | 27.08 | 27.17 | 18,382 | +0.00(+0.00%) |
Apr 18, 2016 | 27.15 | 27.18 | 27.09 | 27.17 | 13,113 | +0.00(+0.01%) |
Apr 15, 2016 | 27.08 | 27.20 | 27.08 | 27.17 | 3,655 | +0.04(+0.14%) |
Apr 14, 2016 | 27.07 | 27.15 | 27.07 | 27.13 | 9,833 | -0.02(-0.07%) |
Apr 13, 2016 | 27.06 | 27.17 | 27.06 | 27.15 | 18,623 | +0.04(+0.15%) |
Apr 12, 2016 | 27.14 | 27.16 | 27.06 | 27.11 | 67,143 | -0.07(-0.26%) |
Apr 11, 2016 | 27.12 | 27.17 | 27.07 | 27.18 | 15,828 | +0.04(+0.15%) |
Apr 08, 2016 | 27.11 | 27.14 | 27.06 | 27.14 | 14,397 | +0.01(+0.02%) |
Apr 07, 2016 | 27.14 | 27.15 | 27.09 | 27.13 | 6,692 | +0.02(+0.09%) |
Apr 06, 2016 | 27.08 | 27.15 | 27.05 | 27.11 | 11,413 | +0.01(+0.04%) |
Apr 05, 2016 | 27.09 | 27.22 | 27.09 | 27.10 | 9,708 | +0.00(+0.00%) |
Apr 04, 2016 | 27.11 | 27.12 | 27.07 | 27.10 | 6,371 | +0.01(+0.03%) |
Apr 01, 2016 | 27.14 | 27.14 | 27.06 | 27.09 | 11,658 | -0.10(-0.37%) |
Mar 31, 2016 | 27.10 | 27.19 | 27.08 | 27.19 | 6,587 | +0.04(+0.15%) |
Mar 30, 2016 | 27.13 | 27.15 | 27.09 | 27.15 | 6,440 | +0.01(+0.05%) |
Mar 29, 2016 | 27.08 | 27.15 | 27.01 | 27.13 | 11,210 | +0.04(+0.15%) |
Mar 28, 2016 | 27.08 | 27.10 | 27.01 | 27.09 | 10,688 | +0.07(+0.27%) |
Mar 24, 2016 | 27.10 | 27.02 | 27.02 | 27.02 | 48,400 | -0.05(-0.18%) |
Mar 23, 2016 | 27.04 | 27.07 | 26.99 | 27.07 | 14,074 | +0.04(+0.15%) |
Mar 22, 2016 | 27.05 | 27.07 | 27.00 | 27.03 | 10,705 | -0.00(-0.00%) |
Mar 21, 2016 | 27.06 | 27.08 | 27.03 | 27.03 | 40,614 | -0.06(-0.21%) |
Mar 18, 2016 | 27.05 | 27.12 | 27.05 | 27.09 | 31,564 | +0.03(+0.11%) |
Mar 17, 2016 | 26.99 | 27.11 | 26.99 | 27.06 | 141,327 | +0.03(+0.10%) |
Mar 16, 2016 | 26.95 | 27.04 | 26.90 | 27.03 | 16,386 | +0.07(+0.27%) |
Mar 15, 2016 | 27.00 | 27.01 | 26.90 | 26.96 | 25,707 | +0.02(+0.07%) |
Mar 14, 2016 | 27.01 | 27.01 | 26.94 | 26.94 | 64,541 | -0.03(-0.10%) |
Mar 11, 2016 | 26.99 | 26.99 | 26.95 | 26.97 | 19,606 | +0.01(+0.03%) |
Mar 10, 2016 | 27.01 | 27.01 | 26.95 | 26.96 | 27,632 | -0.06(-0.22%) |
Mar 09, 2016 | 27.01 | 27.04 | 26.97 | 27.02 | 35,734 | +0.01(+0.04%) |
Mar 08, 2016 | 27.03 | 27.04 | 26.98 | 27.01 | 23,404 | -0.03(-0.10%) |
Mar 07, 2016 | 27.02 | 27.06 | 26.98 | 27.04 | 4,402 | +0.02(+0.06%) |
Mar 04, 2016 | 27.00 | 27.02 | 27.02 | 27.02 | 14,556 | +0.00(+0.00%) |
Mar 03, 2016 | 27.00 | 27.03 | 27.00 | 27.02 | 14,049 | +0.02(+0.06%) |
Mar 02, 2016 | 26.95 | 27.04 | 26.95 | 27.00 | 25,829 | -0.07(-0.27%) |
Mar 01, 2016 | 27.19 | 27.19 | 27.04 | 27.07 | 21,177 | -0.12(-0.46%) |
Feb 29, 2016 | 27.19 | 27.21 | 27.11 | 27.20 | 24,341 | +0.01(+0.04%) |
Feb 26, 2016 | 27.18 | 27.19 | 27.10 | 27.19 | 25,504 | -0.01(-0.05%) |
Feb 25, 2016 | 27.22 | 27.22 | 27.20 | 27.20 | 4,818 | +0.09(+0.32%) |
Feb 24, 2016 | 27.19 | 27.23 | 27.11 | 27.12 | 10,567 | -0.07(-0.27%) |
Feb 23, 2016 | 27.16 | 27.19 | 27.10 | 27.19 | 20,271 | +0.04(+0.16%) |
Feb 22, 2016 | 27.20 | 27.20 | 27.11 | 27.15 | 10,027 | +0.04(+0.15%) |
Feb 19, 2016 | 27.07 | 27.18 | 27.07 | 27.11 | 15,190 | +0.06(+0.21%) |
Feb 18, 2016 | 27.01 | 27.18 | 27.01 | 27.05 | 45,408 | -0.04(-0.15%) |
Feb 17, 2016 | 27.09 | 27.10 | 27.01 | 27.09 | 25,574 | +0.03(+0.11%) |
Feb 16, 2016 | 27.14 | 27.14 | 27.02 | 27.06 | 21,749 | -0.09(-0.33%) |
Feb 12, 2016 | 27.04 | 27.15 | 27.15 | 27.15 | 75,700 | +0.05(+0.18%) |
Feb 11, 2016 | 27.09 | 27.25 | 27.07 | 27.10 | 69,186 | -0.01(-0.04%) |
Feb 10, 2016 | 27.13 | 27.13 | 27.06 | 27.11 | 14,196 | -0.02(-0.07%) |
Feb 09, 2016 | 27.07 | 27.18 | 27.05 | 27.13 | 41,888 | -0.02(-0.07%) |
Feb 08, 2016 | 27.01 | 27.22 | 27.01 | 27.15 | 17,508 | +0.13(+0.46%) |
Feb 05, 2016 | 27.06 | 27.16 | 27.02 | 27.02 | 12,458 | -0.04(-0.15%) |
Feb 04, 2016 | 27.20 | 27.20 | 27.03 | 27.07 | 9,408 | +0.02(+0.06%) |
Feb 03, 2016 | 27.13 | 27.14 | 27.05 | 27.05 | 157,793 | -0.08(-0.29%) |
Feb 02, 2016 | 27.04 | 27.13 | 27.01 | 27.13 | 17,603 | +0.09(+0.33%) |