Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.08 | 29.17 | 28.80 | 29.00 | 329,116 | -0.02(-0.08%) |
May 27, 2016 | 28.77 | 29.02 | 29.02 | 29.02 | 202,877 | +0.31(+1.07%) |
May 26, 2016 | 29.05 | 29.05 | 28.66 | 28.72 | 196,936 | -0.38(-1.30%) |
May 25, 2016 | 28.89 | 29.21 | 28.81 | 29.10 | 317,420 | +0.33(+1.14%) |
May 24, 2016 | 28.20 | 28.81 | 28.20 | 28.77 | 334,088 | +0.74(+2.63%) |
May 23, 2016 | 28.08 | 28.18 | 27.73 | 28.03 | 190,659 | -0.10(-0.36%) |
May 20, 2016 | 27.89 | 28.30 | 27.89 | 28.14 | 303,692 | +0.31(+1.10%) |
May 19, 2016 | 28.04 | 28.58 | 27.49 | 27.83 | 272,773 | -0.32(-1.14%) |
May 18, 2016 | 27.08 | 28.18 | 27.08 | 28.15 | 308,743 | +1.07(+3.95%) |
May 17, 2016 | 27.38 | 27.66 | 26.90 | 27.08 | 337,957 | -0.44(-1.59%) |
May 16, 2016 | 27.25 | 27.71 | 27.14 | 27.52 | 224,967 | +0.37(+1.37%) |
May 13, 2016 | 27.56 | 27.82 | 26.96 | 27.14 | 262,845 | -0.47(-1.71%) |
May 12, 2016 | 27.60 | 27.88 | 27.40 | 27.62 | 262,292 | +0.07(+0.24%) |
May 11, 2016 | 27.80 | 27.94 | 27.55 | 27.55 | 322,879 | -0.22(-0.79%) |
May 10, 2016 | 27.61 | 27.98 | 27.49 | 27.77 | 238,446 | +0.28(+1.01%) |
May 09, 2016 | 27.30 | 27.64 | 27.24 | 27.49 | 387,286 | +0.15(+0.56%) |
May 06, 2016 | 27.04 | 27.37 | 26.98 | 27.34 | 440,089 | +0.12(+0.46%) |
May 05, 2016 | 27.55 | 27.63 | 27.21 | 27.22 | 262,072 | -0.23(-0.82%) |
May 04, 2016 | 27.47 | 27.84 | 27.16 | 27.44 | 295,525 | -0.32(-1.15%) |
May 03, 2016 | 28.06 | 28.24 | 27.52 | 27.76 | 434,607 | -0.69(-2.43%) |
May 02, 2016 | 28.22 | 28.50 | 28.07 | 28.46 | 474,148 | +0.27(+0.96%) |
Apr 29, 2016 | 27.77 | 28.38 | 27.60 | 28.19 | 1,947,991 | +0.48(+1.74%) |
Apr 28, 2016 | 28.16 | 28.66 | 27.63 | 27.71 | 421,547 | -0.41(-1.45%) |
Apr 27, 2016 | 28.14 | 28.24 | 27.80 | 28.11 | 355,367 | +0.07(+0.23%) |
Apr 26, 2016 | 27.58 | 28.17 | 27.54 | 28.05 | 434,667 | +0.46(+1.66%) |
Apr 25, 2016 | 27.89 | 28.03 | 27.39 | 27.59 | 380,879 | -0.28(-0.99%) |
Apr 22, 2016 | 27.68 | 27.98 | 27.61 | 27.87 | 390,261 | +0.27(+0.98%) |
Apr 21, 2016 | 27.98 | 28.23 | 27.57 | 27.60 | 500,199 | -0.24(-0.86%) |
Apr 20, 2016 | 27.41 | 27.92 | 27.34 | 27.84 | 386,858 | +0.43(+1.57%) |
Apr 19, 2016 | 27.33 | 27.50 | 27.20 | 27.41 | 491,272 | +0.08(+0.29%) |
Apr 18, 2016 | 27.03 | 27.43 | 26.93 | 27.33 | 310,787 | +0.23(+0.86%) |
Apr 15, 2016 | 27.12 | 27.34 | 26.97 | 27.09 | 223,598 | -0.12(-0.43%) |
Apr 14, 2016 | 26.96 | 27.41 | 26.88 | 27.21 | 412,536 | +0.20(+0.73%) |
Apr 13, 2016 | 26.27 | 27.02 | 25.99 | 27.01 | 561,115 | +0.90(+3.43%) |
Apr 12, 2016 | 25.74 | 26.21 | 25.63 | 26.12 | 369,175 | +0.52(+2.02%) |
Apr 11, 2016 | 25.62 | 26.12 | 25.37 | 25.60 | 487,558 | +0.15(+0.57%) |
Apr 08, 2016 | 25.69 | 25.91 | 25.32 | 25.45 | 402,271 | +0.02(+0.09%) |
Apr 07, 2016 | 25.95 | 26.03 | 25.21 | 25.43 | 368,463 | -0.74(-2.84%) |
Apr 06, 2016 | 25.83 | 26.21 | 25.53 | 26.18 | 324,128 | +0.39(+1.50%) |
Apr 05, 2016 | 26.23 | 26.37 | 25.78 | 25.79 | 422,074 | -0.71(-2.67%) |
Apr 04, 2016 | 26.77 | 26.86 | 26.45 | 26.50 | 343,978 | -0.31(-1.14%) |
Apr 01, 2016 | 26.84 | 26.94 | 26.51 | 26.80 | 495,241 | +0.07(+0.24%) |
Mar 31, 2016 | 26.83 | 27.08 | 26.36 | 26.74 | 430,323 | -0.23(-0.84%) |
Mar 30, 2016 | 26.83 | 27.34 | 26.77 | 26.96 | 325,064 | +0.20(+0.76%) |
Mar 29, 2016 | 26.20 | 26.80 | 25.96 | 26.76 | 402,150 | +0.44(+1.69%) |
Mar 28, 2016 | 26.46 | 26.63 | 26.23 | 26.31 | 264,079 | -0.01(-0.03%) |
Mar 24, 2016 | 26.16 | 26.32 | 26.32 | 26.32 | 270,685 | +0.00(+0.00%) |
Mar 23, 2016 | 26.73 | 26.87 | 26.32 | 26.32 | 373,352 | -0.40(-1.50%) |
Mar 22, 2016 | 26.66 | 26.88 | 26.45 | 26.72 | 229,200 | -0.14(-0.52%) |
Mar 21, 2016 | 27.09 | 27.32 | 26.61 | 26.86 | 315,272 | -0.18(-0.67%) |
Mar 18, 2016 | 27.19 | 27.57 | 26.30 | 27.04 | 1,275,201 | +0.04(+0.14%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.01 | 27.01 | 552,981 | +0.70(+2.66%) |
Mar 16, 2016 | 26.54 | 26.79 | 26.15 | 26.31 | 267,446 | -0.36(-1.34%) |
Mar 15, 2016 | 26.66 | 26.94 | 26.59 | 26.66 | 301,330 | -0.24(-0.89%) |
Mar 14, 2016 | 27.06 | 27.20 | 26.62 | 26.90 | 350,944 | -0.16(-0.59%) |
Mar 11, 2016 | 26.56 | 27.10 | 26.42 | 27.06 | 402,932 | +0.69(+2.62%) |
Mar 10, 2016 | 26.39 | 26.63 | 25.94 | 26.37 | 316,390 | +0.01(+0.06%) |
Mar 09, 2016 | 26.54 | 26.79 | 26.54 | 26.36 | 304,682 | -0.09(-0.33%) |
Mar 08, 2016 | 26.99 | 27.11 | 26.42 | 26.45 | 449,502 | -0.79(-2.92%) |
Mar 07, 2016 | 26.77 | 27.24 | 26.77 | 27.24 | 358,774 | +0.17(+0.64%) |
Mar 04, 2016 | 27.01 | 27.03 | 26.73 | 27.07 | 336,509 | +0.19(+0.70%) |
Mar 03, 2016 | 26.35 | 26.89 | 25.64 | 26.88 | 368,860 | +0.45(+1.72%) |
Mar 02, 2016 | 26.08 | 26.42 | 25.76 | 26.42 | 391,781 | +0.34(+1.30%) |