Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.81 | 28.98 | 28.10 | 28.92 | 649,335 | +1.43(+5.19%) |
May 27, 2016 | 27.25 | 27.50 | 27.50 | 27.50 | 231,262 | +0.20(+0.73%) |
May 26, 2016 | 27.45 | 27.55 | 27.23 | 27.30 | 155,951 | -0.07(-0.24%) |
May 25, 2016 | 27.46 | 28.07 | 26.48 | 27.36 | 189,479 | +0.05(+0.17%) |
May 24, 2016 | 27.05 | 27.37 | 26.98 | 27.32 | 449,135 | +0.50(+1.87%) |
May 23, 2016 | 27.00 | 27.10 | 26.79 | 26.82 | 347,597 | -0.33(-1.22%) |
May 20, 2016 | 27.05 | 27.44 | 26.97 | 27.15 | 243,939 | +0.31(+1.16%) |
May 19, 2016 | 27.06 | 27.23 | 26.66 | 26.84 | 231,501 | -0.26(-0.98%) |
May 18, 2016 | 26.83 | 27.46 | 26.74 | 27.10 | 182,628 | +0.08(+0.28%) |
May 17, 2016 | 27.64 | 27.79 | 26.91 | 27.02 | 290,928 | -0.67(-2.42%) |
May 16, 2016 | 27.46 | 28.11 | 26.71 | 27.70 | 205,129 | +0.26(+0.93%) |
May 13, 2016 | 27.71 | 27.88 | 27.32 | 27.44 | 282,207 | -0.26(-0.92%) |
May 12, 2016 | 27.88 | 28.03 | 27.52 | 27.70 | 209,025 | -0.05(-0.17%) |
May 11, 2016 | 28.04 | 28.23 | 27.73 | 27.74 | 208,942 | -0.29(-1.05%) |
May 10, 2016 | 27.83 | 28.17 | 27.53 | 28.04 | 246,383 | +0.41(+1.50%) |
May 09, 2016 | 27.73 | 28.05 | 27.56 | 27.62 | 288,156 | -0.20(-0.71%) |
May 06, 2016 | 27.61 | 27.83 | 27.22 | 27.82 | 393,862 | +0.15(+0.54%) |
May 05, 2016 | 27.80 | 27.97 | 27.56 | 27.67 | 356,035 | -0.03(-0.10%) |
May 04, 2016 | 27.81 | 28.25 | 27.66 | 27.70 | 316,811 | -0.34(-1.21%) |
May 03, 2016 | 28.25 | 28.38 | 27.76 | 28.04 | 483,118 | -0.52(-1.82%) |
May 02, 2016 | 27.89 | 28.57 | 27.72 | 28.55 | 569,635 | +0.85(+3.06%) |
Apr 29, 2016 | 28.30 | 28.76 | 27.10 | 27.71 | 636,703 | -1.17(-4.05%) |
Apr 28, 2016 | 29.49 | 29.91 | 28.80 | 28.87 | 468,347 | -0.44(-1.51%) |
Apr 27, 2016 | 29.19 | 29.60 | 28.94 | 29.32 | 298,471 | -0.02(-0.08%) |
Apr 26, 2016 | 28.96 | 29.39 | 28.55 | 29.34 | 378,937 | +0.58(+2.02%) |
Apr 25, 2016 | 28.76 | 29.09 | 28.28 | 28.76 | 627,288 | +0.00(+0.00%) |
Apr 22, 2016 | 28.76 | 29.00 | 28.69 | 28.76 | 570,213 | +0.00(+0.00%) |
Apr 21, 2016 | 29.13 | 29.25 | 28.73 | 28.76 | 459,049 | -0.29(-1.01%) |
Apr 20, 2016 | 28.87 | 29.34 | 28.59 | 29.05 | 641,716 | -0.37(-1.25%) |
Apr 19, 2016 | 28.66 | 29.44 | 28.47 | 29.42 | 582,680 | +1.08(+3.82%) |
Apr 18, 2016 | 27.63 | 28.45 | 27.45 | 28.34 | 476,863 | +0.10(+0.37%) |
Apr 15, 2016 | 28.07 | 28.27 | 27.89 | 28.23 | 225,638 | +0.06(+0.20%) |
Apr 14, 2016 | 28.14 | 28.27 | 27.34 | 28.18 | 219,488 | +0.11(+0.40%) |
Apr 13, 2016 | 27.71 | 28.06 | 27.06 | 28.06 | 601,143 | +0.40(+1.43%) |
Apr 12, 2016 | 27.69 | 27.93 | 27.29 | 27.67 | 596,770 | -0.04(-0.14%) |
Apr 11, 2016 | 27.89 | 28.08 | 27.42 | 27.71 | 371,044 | -0.09(-0.34%) |
Apr 08, 2016 | 27.89 | 28.03 | 27.65 | 27.80 | 135,816 | +0.15(+0.55%) |
Apr 07, 2016 | 27.69 | 27.72 | 27.33 | 27.65 | 216,381 | -0.25(-0.91%) |
Apr 06, 2016 | 27.73 | 27.97 | 27.59 | 27.90 | 239,115 | +0.25(+0.92%) |
Apr 05, 2016 | 27.80 | 27.85 | 27.35 | 27.65 | 318,357 | -0.23(-0.81%) |
Apr 04, 2016 | 28.23 | 28.27 | 27.63 | 27.88 | 300,483 | -0.47(-1.66%) |
Apr 01, 2016 | 27.75 | 28.39 | 27.75 | 28.35 | 194,256 | +0.25(+0.87%) |
Mar 31, 2016 | 28.08 | 28.33 | 28.06 | 28.10 | 465,104 | +0.06(+0.20%) |
Mar 30, 2016 | 27.92 | 28.14 | 27.78 | 28.05 | 231,168 | +0.20(+0.71%) |
Mar 29, 2016 | 27.07 | 27.88 | 26.96 | 27.85 | 323,609 | +0.74(+2.75%) |
Mar 28, 2016 | 26.92 | 27.15 | 26.78 | 27.10 | 321,020 | -0.06(-0.21%) |
Mar 24, 2016 | 27.05 | 27.16 | 27.16 | 27.16 | 147,391 | +0.00(+0.00%) |
Mar 23, 2016 | 27.63 | 27.63 | 27.15 | 27.16 | 214,839 | -0.48(-1.74%) |
Mar 22, 2016 | 27.42 | 27.89 | 27.39 | 27.64 | 418,789 | +0.12(+0.45%) |
Mar 21, 2016 | 27.15 | 27.55 | 27.07 | 27.52 | 283,777 | +0.19(+0.69%) |
Mar 18, 2016 | 27.40 | 27.51 | 27.21 | 27.33 | 560,358 | +0.10(+0.38%) |
Mar 17, 2016 | 26.48 | 27.40 | 26.48 | 27.23 | 257,981 | +0.64(+2.41%) |
Mar 16, 2016 | 26.85 | 26.85 | 26.38 | 26.58 | 454,887 | +0.03(+0.11%) |
Mar 15, 2016 | 26.40 | 26.76 | 26.24 | 26.56 | 308,896 | +0.08(+0.32%) |
Mar 14, 2016 | 26.93 | 26.93 | 26.45 | 26.47 | 402,790 | -0.55(-2.02%) |
Mar 11, 2016 | 26.82 | 27.05 | 26.35 | 27.02 | 251,424 | +0.51(+1.92%) |
Mar 10, 2016 | 26.62 | 26.84 | 26.27 | 26.51 | 263,080 | -0.11(-0.42%) |
Mar 09, 2016 | 26.48 | 26.63 | 25.62 | 26.62 | 222,429 | +0.24(+0.89%) |
Mar 08, 2016 | 26.76 | 26.76 | 26.24 | 26.39 | 277,331 | -0.41(-1.55%) |
Mar 07, 2016 | 26.04 | 26.80 | 25.92 | 26.80 | 426,244 | +0.59(+2.27%) |
Mar 04, 2016 | 26.45 | 26.48 | 26.07 | 26.21 | 537,415 | -0.25(-0.96%) |
Mar 03, 2016 | 26.36 | 26.61 | 26.34 | 26.46 | 348,852 | -0.02(-0.07%) |
Mar 02, 2016 | 26.15 | 26.49 | 26.09 | 26.48 | 345,992 | +0.24(+0.90%) |