Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.11 | 27.21 | 26.87 | 26.97 | 1,003,661 | -0.09(-0.34%) |
May 27, 2016 | 27.07 | 27.07 | 27.07 | 27.07 | 259,983 | -0.06(-0.20%) |
May 26, 2016 | 27.18 | 27.25 | 27.07 | 27.12 | 373,157 | +0.09(+0.34%) |
May 25, 2016 | 26.89 | 27.07 | 26.85 | 27.03 | 471,840 | +0.33(+1.24%) |
May 24, 2016 | 26.55 | 26.75 | 26.54 | 26.70 | 551,724 | +0.30(+1.15%) |
May 23, 2016 | 26.39 | 26.47 | 26.34 | 26.39 | 461,627 | -0.17(-0.62%) |
May 20, 2016 | 26.56 | 26.65 | 26.53 | 26.56 | 539,172 | +0.20(+0.77%) |
May 19, 2016 | 26.36 | 26.39 | 26.21 | 26.36 | 664,321 | -0.18(-0.66%) |
May 18, 2016 | 26.55 | 26.84 | 26.44 | 26.53 | 931,132 | -0.15(-0.55%) |
May 17, 2016 | 26.78 | 26.90 | 26.63 | 26.68 | 556,167 | -0.06(-0.24%) |
May 16, 2016 | 26.51 | 26.78 | 26.51 | 26.74 | 399,691 | +0.37(+1.40%) |
May 13, 2016 | 26.47 | 26.59 | 26.32 | 26.37 | 606,164 | -0.35(-1.31%) |
May 12, 2016 | 26.99 | 26.99 | 26.59 | 26.72 | 660,592 | +0.04(+0.14%) |
May 11, 2016 | 26.62 | 26.83 | 26.61 | 26.69 | 470,326 | -0.14(-0.52%) |
May 10, 2016 | 26.64 | 26.84 | 26.62 | 26.83 | 423,872 | +0.35(+1.32%) |
May 09, 2016 | 26.60 | 26.60 | 26.44 | 26.48 | 396,726 | -0.17(-0.62%) |
May 06, 2016 | 26.42 | 26.64 | 26.39 | 26.64 | 363,161 | -0.04(-0.14%) |
May 05, 2016 | 26.78 | 26.82 | 26.60 | 26.68 | 634,297 | -0.01(-0.03%) |
May 04, 2016 | 26.81 | 26.84 | 26.62 | 26.69 | 783,983 | -0.41(-1.53%) |
May 03, 2016 | 27.33 | 27.33 | 27.07 | 27.10 | 789,505 | -0.53(-1.90%) |
May 02, 2016 | 27.60 | 27.64 | 27.46 | 27.63 | 778,800 | +0.12(+0.44%) |
Apr 29, 2016 | 27.56 | 27.64 | 27.39 | 27.51 | 726,954 | +0.04(+0.13%) |
Apr 28, 2016 | 27.39 | 27.68 | 27.39 | 27.47 | 584,131 | -0.04(-0.13%) |
Apr 27, 2016 | 27.41 | 27.59 | 27.34 | 27.51 | 424,292 | -0.03(-0.10%) |
Apr 26, 2016 | 27.56 | 27.61 | 27.46 | 27.54 | 409,914 | +0.17(+0.61%) |
Apr 25, 2016 | 27.38 | 27.42 | 27.31 | 27.37 | 537,222 | -0.14(-0.50%) |
Apr 22, 2016 | 27.47 | 27.57 | 27.39 | 27.51 | 830,342 | -0.05(-0.17%) |
Apr 21, 2016 | 27.76 | 27.77 | 27.51 | 27.55 | 757,703 | -0.20(-0.73%) |
Apr 20, 2016 | 27.73 | 27.89 | 27.69 | 27.76 | 491,779 | -0.04(-0.13%) |
Apr 19, 2016 | 27.63 | 27.82 | 27.62 | 27.79 | 586,428 | +0.49(+1.79%) |
Apr 18, 2016 | 27.00 | 27.35 | 27.00 | 27.30 | 635,339 | +0.13(+0.47%) |
Apr 15, 2016 | 27.16 | 27.23 | 27.12 | 27.18 | 384,076 | +0.07(+0.27%) |
Apr 14, 2016 | 27.15 | 27.20 | 27.10 | 27.10 | 732,354 | +0.03(+0.10%) |
Apr 13, 2016 | 27.01 | 27.10 | 26.94 | 27.07 | 467,907 | +0.32(+1.21%) |
Apr 12, 2016 | 26.44 | 26.80 | 26.34 | 26.75 | 383,093 | +0.50(+1.89%) |
Apr 11, 2016 | 26.31 | 26.47 | 26.24 | 26.25 | 438,669 | +0.09(+0.35%) |
Apr 08, 2016 | 26.13 | 26.24 | 26.06 | 26.16 | 448,469 | +0.43(+1.68%) |
Apr 07, 2016 | 25.87 | 25.94 | 25.66 | 25.73 | 753,570 | -0.42(-1.62%) |
Apr 06, 2016 | 25.84 | 26.17 | 25.80 | 26.15 | 669,956 | +0.36(+1.39%) |
Apr 05, 2016 | 25.88 | 25.88 | 25.75 | 25.79 | 512,466 | -0.57(-2.17%) |
Apr 04, 2016 | 26.49 | 26.53 | 26.32 | 26.37 | 392,840 | -0.13(-0.49%) |
Apr 01, 2016 | 26.17 | 26.53 | 26.17 | 26.49 | 338,740 | -0.21(-0.79%) |
Mar 31, 2016 | 26.86 | 26.95 | 26.71 | 26.71 | 807,864 | -0.17(-0.62%) |
Mar 30, 2016 | 26.88 | 27.04 | 26.80 | 26.87 | 504,569 | +0.28(+1.04%) |
Mar 29, 2016 | 26.11 | 26.60 | 26.01 | 26.60 | 948,911 | +0.25(+0.94%) |
Mar 28, 2016 | 26.41 | 26.41 | 26.26 | 26.35 | 312,202 | +0.12(+0.46%) |
Mar 24, 2016 | 26.11 | 26.23 | 26.23 | 26.23 | 469,056 | -0.16(-0.59%) |
Mar 23, 2016 | 26.63 | 26.64 | 26.37 | 26.38 | 1,356,362 | -0.40(-1.48%) |
Mar 22, 2016 | 26.60 | 26.83 | 26.58 | 26.78 | 2,222,704 | -0.11(-0.41%) |
Mar 21, 2016 | 26.89 | 26.95 | 26.80 | 26.89 | 349,743 | -0.01(-0.03%) |
Mar 18, 2016 | 27.00 | 27.07 | 26.87 | 26.90 | 967,433 | -0.15(-0.54%) |
Mar 17, 2016 | 26.77 | 27.11 | 26.70 | 27.04 | 501,989 | +0.50(+1.89%) |
Mar 16, 2016 | 26.00 | 26.56 | 26.00 | 26.54 | 505,442 | +0.43(+1.64%) |
Mar 15, 2016 | 26.12 | 26.13 | 26.02 | 26.12 | 545,389 | -0.34(-1.27%) |
Mar 14, 2016 | 26.53 | 26.53 | 26.39 | 26.45 | 619,502 | -0.25(-0.95%) |
Mar 11, 2016 | 26.51 | 26.73 | 26.46 | 26.71 | 607,210 | +0.58(+2.23%) |
Mar 10, 2016 | 26.26 | 26.39 | 25.88 | 26.12 | 847,353 | -0.06(-0.24%) |
Mar 09, 2016 | 26.14 | 26.34 | 26.13 | 26.19 | 907,882 | +0.25(+0.95%) |
Mar 08, 2016 | 26.11 | 26.11 | 25.92 | 25.94 | 446,059 | -0.36(-1.38%) |
Mar 07, 2016 | 25.99 | 26.36 | 25.97 | 26.31 | 1,035,298 | +0.18(+0.70%) |
Mar 04, 2016 | 26.01 | 26.24 | 25.96 | 26.12 | 568,885 | +0.33(+1.27%) |
Mar 03, 2016 | 25.53 | 25.80 | 25.53 | 25.80 | 441,196 | +0.44(+1.72%) |
Mar 02, 2016 | 25.11 | 25.36 | 25.06 | 25.36 | 424,333 | +0.24(+0.94%) |