Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.67 | 27.06 | 26.49 | 26.79 | 458,207 | +0.06(+0.24%) |
May 27, 2016 | 26.55 | 26.72 | 26.72 | 26.72 | 255,305 | +0.20(+0.76%) |
May 26, 2016 | 26.53 | 26.70 | 26.40 | 26.52 | 232,011 | +0.02(+0.07%) |
May 25, 2016 | 26.58 | 26.63 | 26.36 | 26.50 | 224,536 | -0.01(-0.03%) |
May 24, 2016 | 26.07 | 26.62 | 25.88 | 26.51 | 365,065 | +0.62(+2.38%) |
May 23, 2016 | 26.24 | 26.30 | 25.79 | 25.89 | 333,062 | -0.38(-1.43%) |
May 20, 2016 | 26.02 | 26.55 | 25.98 | 26.27 | 230,383 | +0.38(+1.45%) |
May 19, 2016 | 26.24 | 26.57 | 25.79 | 25.89 | 184,700 | -0.58(-2.19%) |
May 18, 2016 | 26.23 | 26.70 | 26.13 | 26.47 | 179,489 | +0.20(+0.77%) |
May 17, 2016 | 26.48 | 26.73 | 26.01 | 26.27 | 346,778 | -0.26(-0.97%) |
May 16, 2016 | 26.50 | 26.89 | 26.25 | 26.53 | 240,640 | +0.04(+0.14%) |
May 13, 2016 | 26.81 | 26.90 | 26.39 | 26.49 | 165,858 | -0.39(-1.46%) |
May 12, 2016 | 27.00 | 27.07 | 26.56 | 26.89 | 222,308 | +0.07(+0.27%) |
May 11, 2016 | 27.40 | 27.50 | 26.78 | 26.81 | 190,959 | -0.70(-2.53%) |
May 10, 2016 | 26.87 | 27.57 | 26.78 | 27.51 | 338,358 | +0.71(+2.63%) |
May 09, 2016 | 27.11 | 27.29 | 26.57 | 26.80 | 283,761 | -0.35(-1.28%) |
May 06, 2016 | 27.00 | 27.28 | 26.46 | 27.15 | 330,498 | +0.05(+0.17%) |
May 05, 2016 | 27.11 | 27.75 | 27.00 | 27.11 | 494,834 | +0.08(+0.30%) |
May 04, 2016 | 26.96 | 27.65 | 26.75 | 27.02 | 768,540 | +0.01(+0.03%) |
May 03, 2016 | 30.22 | 30.33 | 26.03 | 27.01 | 1,285,864 | -4.07(-13.08%) |
May 02, 2016 | 31.10 | 31.22 | 30.91 | 31.08 | 382,651 | +0.09(+0.30%) |
Apr 29, 2016 | 31.15 | 31.23 | 30.88 | 30.99 | 195,380 | -0.20(-0.65%) |
Apr 28, 2016 | 31.66 | 31.67 | 31.15 | 31.19 | 160,322 | -0.61(-1.93%) |
Apr 27, 2016 | 31.75 | 31.99 | 31.53 | 31.80 | 137,375 | +0.04(+0.12%) |
Apr 26, 2016 | 31.69 | 31.78 | 31.57 | 31.77 | 208,314 | +0.21(+0.67%) |
Apr 25, 2016 | 31.46 | 31.78 | 31.37 | 31.56 | 247,172 | +0.02(+0.06%) |
Apr 22, 2016 | 31.35 | 31.62 | 31.23 | 31.54 | 305,804 | +0.14(+0.44%) |
Apr 21, 2016 | 32.14 | 32.14 | 31.37 | 31.40 | 195,075 | -0.82(-2.53%) |
Apr 20, 2016 | 32.25 | 32.31 | 31.97 | 32.22 | 216,422 | -0.03(-0.09%) |
Apr 19, 2016 | 32.13 | 32.37 | 32.04 | 32.24 | 367,020 | +0.27(+0.83%) |
Apr 18, 2016 | 31.70 | 32.00 | 31.54 | 31.98 | 435,032 | +0.18(+0.58%) |
Apr 15, 2016 | 31.30 | 31.85 | 31.24 | 31.79 | 294,193 | +0.49(+1.55%) |
Apr 14, 2016 | 31.61 | 31.65 | 31.02 | 31.31 | 358,816 | -0.27(-0.84%) |
Apr 13, 2016 | 30.79 | 31.59 | 30.66 | 31.57 | 558,258 | +1.09(+3.57%) |
Apr 12, 2016 | 30.14 | 30.67 | 30.01 | 30.48 | 348,792 | +0.42(+1.40%) |
Apr 11, 2016 | 30.06 | 30.32 | 29.79 | 30.06 | 293,955 | +0.00(+0.00%) |
Apr 08, 2016 | 30.11 | 30.40 | 29.94 | 30.06 | 129,980 | +0.12(+0.40%) |
Apr 07, 2016 | 30.07 | 30.24 | 29.77 | 29.94 | 159,539 | -0.35(-1.15%) |
Apr 06, 2016 | 30.37 | 30.39 | 30.05 | 30.29 | 240,410 | -0.09(-0.30%) |
Apr 05, 2016 | 30.47 | 30.62 | 30.16 | 30.38 | 221,867 | -0.27(-0.90%) |
Apr 04, 2016 | 31.09 | 31.09 | 30.60 | 30.66 | 306,051 | -0.43(-1.38%) |
Apr 01, 2016 | 30.54 | 31.13 | 30.36 | 31.09 | 354,046 | +0.33(+1.07%) |
Mar 31, 2016 | 31.05 | 31.13 | 30.62 | 30.76 | 196,753 | -0.36(-1.15%) |
Mar 30, 2016 | 31.13 | 31.25 | 31.00 | 31.12 | 292,897 | +0.13(+0.41%) |
Mar 29, 2016 | 29.81 | 30.99 | 29.62 | 30.99 | 377,354 | +1.06(+3.55%) |
Mar 28, 2016 | 29.62 | 30.02 | 29.49 | 29.93 | 259,973 | +0.39(+1.33%) |
Mar 24, 2016 | 29.44 | 29.53 | 29.53 | 29.53 | 187,174 | -0.11(-0.37%) |
Mar 23, 2016 | 29.35 | 29.91 | 29.27 | 29.64 | 295,539 | +0.18(+0.62%) |
Mar 22, 2016 | 29.39 | 29.49 | 29.24 | 29.46 | 214,452 | -0.13(-0.43%) |
Mar 21, 2016 | 29.69 | 29.69 | 29.17 | 29.59 | 166,919 | -0.16(-0.55%) |
Mar 18, 2016 | 29.46 | 29.77 | 29.28 | 29.75 | 573,437 | +0.49(+1.66%) |
Mar 17, 2016 | 28.36 | 29.37 | 28.29 | 29.27 | 394,438 | +0.91(+3.20%) |
Mar 16, 2016 | 27.76 | 28.43 | 27.76 | 28.36 | 289,284 | +0.47(+1.67%) |
Mar 15, 2016 | 27.33 | 27.90 | 26.89 | 27.89 | 271,793 | +0.41(+1.50%) |
Mar 14, 2016 | 27.47 | 27.67 | 27.18 | 27.48 | 184,571 | -0.19(-0.69%) |
Mar 11, 2016 | 27.41 | 27.76 | 27.29 | 27.67 | 234,991 | +0.46(+1.68%) |
Mar 10, 2016 | 27.40 | 27.44 | 26.80 | 27.22 | 284,522 | -0.15(-0.54%) |
Mar 09, 2016 | 26.98 | 27.41 | 26.87 | 27.36 | 286,118 | +0.50(+1.88%) |
Mar 08, 2016 | 27.41 | 27.48 | 26.85 | 26.86 | 427,028 | -0.77(-2.78%) |
Mar 07, 2016 | 27.47 | 27.67 | 27.22 | 27.63 | 482,533 | +0.06(+0.23%) |
Mar 04, 2016 | 27.30 | 28.30 | 27.08 | 27.56 | 918,800 | +0.27(+0.97%) |
Mar 03, 2016 | 27.47 | 27.47 | 27.20 | 27.30 | 384,800 | -0.17(-0.63%) |
Mar 02, 2016 | 26.96 | 27.47 | 26.84 | 27.47 | 367,758 | +0.41(+1.52%) |