Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.39 | 29.39 | 28.64 | 28.81 | 101,421 | -0.58(-1.97%) |
May 27, 2016 | 28.74 | 29.39 | 29.39 | 29.39 | 121,200 | +0.72(+2.51%) |
May 26, 2016 | 28.29 | 28.68 | 28.23 | 28.67 | 78,704 | +0.34(+1.20%) |
May 25, 2016 | 28.21 | 28.72 | 28.11 | 28.33 | 85,021 | +0.14(+0.50%) |
May 24, 2016 | 28.05 | 28.44 | 27.81 | 28.19 | 79,843 | +0.37(+1.33%) |
May 23, 2016 | 28.02 | 28.18 | 27.60 | 27.82 | 71,508 | -0.18(-0.64%) |
May 20, 2016 | 27.76 | 28.20 | 27.71 | 28.00 | 61,305 | +0.38(+1.38%) |
May 19, 2016 | 27.75 | 27.98 | 27.33 | 27.62 | 77,797 | -0.22(-0.79%) |
May 18, 2016 | 27.49 | 28.38 | 27.49 | 27.84 | 60,431 | +0.20(+0.72%) |
May 17, 2016 | 27.98 | 28.15 | 27.15 | 27.64 | 158,373 | -0.47(-1.67%) |
May 16, 2016 | 27.99 | 28.24 | 27.87 | 28.11 | 117,562 | +0.27(+0.97%) |
May 13, 2016 | 28.50 | 28.50 | 27.84 | 27.84 | 95,886 | -0.79(-2.76%) |
May 12, 2016 | 28.50 | 28.83 | 28.37 | 28.63 | 100,621 | +0.12(+0.42%) |
May 11, 2016 | 28.58 | 28.86 | 28.37 | 28.51 | 91,603 | -0.19(-0.66%) |
May 10, 2016 | 28.31 | 28.74 | 28.28 | 28.70 | 63,486 | +0.59(+2.10%) |
May 09, 2016 | 28.30 | 28.33 | 27.66 | 28.11 | 95,879 | -0.38(-1.33%) |
May 06, 2016 | 28.06 | 28.49 | 27.81 | 28.49 | 122,234 | +0.45(+1.60%) |
May 05, 2016 | 28.25 | 28.50 | 27.94 | 28.04 | 68,362 | -0.17(-0.60%) |
May 04, 2016 | 27.57 | 28.66 | 27.57 | 28.21 | 80,540 | -0.26(-0.91%) |
May 03, 2016 | 29.23 | 29.29 | 27.90 | 28.47 | 159,960 | -0.93(-3.16%) |
May 02, 2016 | 28.86 | 29.40 | 28.62 | 29.40 | 95,142 | +0.52(+1.80%) |
Apr 29, 2016 | 29.09 | 29.47 | 28.59 | 28.88 | 87,542 | -0.43(-1.47%) |
Apr 28, 2016 | 29.63 | 29.94 | 29.23 | 29.31 | 107,042 | -0.42(-1.41%) |
Apr 27, 2016 | 29.43 | 29.82 | 29.37 | 29.73 | 140,607 | +0.43(+1.47%) |
Apr 26, 2016 | 28.73 | 29.30 | 28.73 | 29.30 | 97,829 | +0.58(+2.02%) |
Apr 25, 2016 | 28.69 | 28.92 | 28.50 | 28.72 | 78,123 | -0.19(-0.66%) |
Apr 22, 2016 | 28.31 | 29.16 | 28.18 | 28.91 | 122,186 | +0.40(+1.40%) |
Apr 21, 2016 | 28.48 | 29.31 | 28.40 | 28.51 | 207,011 | +0.16(+0.56%) |
Apr 20, 2016 | 28.70 | 28.76 | 28.19 | 28.35 | 110,707 | -0.02(-0.07%) |
Apr 19, 2016 | 28.38 | 28.57 | 28.03 | 28.37 | 71,258 | +0.00(+0.00%) |
Apr 18, 2016 | 27.96 | 28.51 | 27.80 | 28.37 | 100,572 | +0.19(+0.67%) |
Apr 15, 2016 | 28.27 | 28.52 | 28.12 | 28.18 | 53,006 | -0.24(-0.84%) |
Apr 14, 2016 | 28.27 | 28.74 | 28.05 | 28.42 | 138,199 | +0.06(+0.21%) |
Apr 13, 2016 | 27.95 | 28.39 | 27.94 | 28.36 | 104,333 | +0.52(+1.87%) |
Apr 12, 2016 | 27.82 | 28.25 | 27.68 | 27.84 | 65,196 | -0.03(-0.11%) |
Apr 11, 2016 | 28.07 | 28.34 | 27.71 | 27.87 | 125,113 | -0.15(-0.54%) |
Apr 08, 2016 | 27.34 | 28.93 | 27.34 | 28.02 | 228,810 | +0.85(+3.13%) |
Apr 07, 2016 | 27.73 | 27.91 | 26.99 | 27.17 | 175,135 | -0.62(-2.23%) |
Apr 06, 2016 | 27.69 | 28.04 | 27.42 | 27.79 | 75,255 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.99 | 27.28 | 27.58 | 118,002 | +0.14(+0.51%) |
Apr 04, 2016 | 27.93 | 28.29 | 27.37 | 27.44 | 166,394 | -0.63(-2.24%) |
Apr 01, 2016 | 28.16 | 28.27 | 27.58 | 28.07 | 97,024 | -0.25(-0.88%) |
Mar 31, 2016 | 28.45 | 29.00 | 28.06 | 28.32 | 130,106 | -0.14(-0.49%) |
Mar 30, 2016 | 28.23 | 28.56 | 28.01 | 28.46 | 185,880 | +0.24(+0.85%) |
Mar 29, 2016 | 27.51 | 28.56 | 27.26 | 28.22 | 246,793 | +0.68(+2.47%) |
Mar 28, 2016 | 27.75 | 27.89 | 27.35 | 27.54 | 137,911 | -0.09(-0.33%) |
Mar 24, 2016 | 27.35 | 27.63 | 27.63 | 27.63 | 103,100 | +0.26(+0.95%) |
Mar 23, 2016 | 27.96 | 28.36 | 27.37 | 27.37 | 114,512 | -0.71(-2.53%) |
Mar 22, 2016 | 28.00 | 28.21 | 27.71 | 28.08 | 111,997 | +0.03(+0.11%) |
Mar 21, 2016 | 28.21 | 28.32 | 28.01 | 28.05 | 87,377 | -0.13(-0.46%) |
Mar 18, 2016 | 28.05 | 28.30 | 27.81 | 28.18 | 307,523 | +0.27(+0.97%) |
Mar 17, 2016 | 27.38 | 27.98 | 27.21 | 27.91 | 114,114 | +0.51(+1.86%) |
Mar 16, 2016 | 26.64 | 27.48 | 26.59 | 27.40 | 115,774 | +0.59(+2.20%) |
Mar 15, 2016 | 26.87 | 27.08 | 26.54 | 26.81 | 86,408 | -0.20(-0.74%) |
Mar 14, 2016 | 26.80 | 27.13 | 26.52 | 27.01 | 103,827 | +0.13(+0.48%) |
Mar 11, 2016 | 27.06 | 27.54 | 26.74 | 26.88 | 153,312 | -0.06(-0.22%) |
Mar 10, 2016 | 28.21 | 28.21 | 26.39 | 26.94 | 236,050 | -1.26(-4.47%) |
Mar 09, 2016 | 27.25 | 28.47 | 25.85 | 28.20 | 671,386 | +1.62(+6.09%) |
Mar 08, 2016 | 26.32 | 26.79 | 26.00 | 26.58 | 271,225 | -0.08(-0.30%) |
Mar 07, 2016 | 26.23 | 26.74 | 26.23 | 26.66 | 140,314 | +0.37(+1.41%) |
Mar 04, 2016 | 25.62 | 26.52 | 25.62 | 26.29 | 144,183 | +0.56(+2.18%) |
Mar 03, 2016 | 25.69 | 25.85 | 25.33 | 25.73 | 87,836 | +0.08(+0.31%) |
Mar 02, 2016 | 25.04 | 25.67 | 25.03 | 25.65 | 99,491 | +0.52(+2.07%) |