Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.88 | 28.10 | 27.20 | 27.49 | 591,025 | -0.25(-0.89%) |
May 27, 2016 | 28.03 | 27.74 | 27.74 | 27.74 | 361,476 | -0.51(-1.80%) |
May 26, 2016 | 29.24 | 29.39 | 27.92 | 28.24 | 724,222 | -0.74(-2.55%) |
May 25, 2016 | 28.87 | 29.24 | 28.65 | 28.98 | 498,045 | +0.35(+1.23%) |
May 24, 2016 | 28.79 | 29.30 | 28.46 | 28.63 | 683,572 | -0.09(-0.33%) |
May 23, 2016 | 28.77 | 29.48 | 28.67 | 28.72 | 556,330 | -0.20(-0.71%) |
May 20, 2016 | 28.14 | 29.32 | 27.93 | 28.93 | 631,426 | +0.86(+3.05%) |
May 19, 2016 | 27.47 | 28.38 | 27.17 | 28.07 | 355,998 | +0.34(+1.21%) |
May 18, 2016 | 28.04 | 28.11 | 27.46 | 27.74 | 625,017 | -0.40(-1.41%) |
May 17, 2016 | 27.22 | 28.16 | 27.11 | 28.13 | 827,115 | +0.90(+3.30%) |
May 16, 2016 | 27.15 | 27.57 | 26.85 | 27.23 | 505,953 | +0.56(+2.11%) |
May 13, 2016 | 26.95 | 27.31 | 26.57 | 26.67 | 440,503 | -0.31(-1.14%) |
May 12, 2016 | 26.76 | 27.27 | 26.56 | 26.98 | 281,736 | +0.51(+1.92%) |
May 11, 2016 | 26.08 | 27.06 | 25.67 | 26.47 | 516,960 | +0.20(+0.76%) |
May 10, 2016 | 26.84 | 27.24 | 26.08 | 26.27 | 841,313 | -0.30(-1.12%) |
May 09, 2016 | 26.42 | 26.68 | 25.52 | 26.57 | 1,262,223 | -0.03(-0.12%) |
May 06, 2016 | 26.83 | 27.42 | 26.49 | 26.60 | 486,500 | -0.59(-2.17%) |
May 05, 2016 | 27.63 | 28.13 | 26.92 | 27.20 | 478,656 | +0.14(+0.53%) |
May 04, 2016 | 25.83 | 27.95 | 25.83 | 27.05 | 1,079,039 | +0.94(+3.59%) |
May 03, 2016 | 26.31 | 26.63 | 25.68 | 26.11 | 728,928 | -0.72(-2.69%) |
May 02, 2016 | 26.95 | 27.24 | 26.24 | 26.84 | 786,761 | -0.12(-0.43%) |
Apr 29, 2016 | 26.64 | 27.26 | 26.32 | 26.95 | 569,123 | +0.49(+1.86%) |
Apr 28, 2016 | 27.00 | 27.29 | 26.22 | 26.46 | 475,276 | -1.08(-3.94%) |
Apr 27, 2016 | 27.11 | 27.80 | 26.80 | 27.55 | 448,215 | +0.89(+3.35%) |
Apr 26, 2016 | 26.27 | 27.34 | 26.27 | 26.65 | 759,409 | -0.09(-0.33%) |
Apr 25, 2016 | 27.17 | 27.22 | 26.38 | 26.74 | 403,748 | -0.51(-1.89%) |
Apr 22, 2016 | 27.12 | 27.77 | 26.92 | 27.26 | 492,215 | +0.13(+0.46%) |
Apr 21, 2016 | 27.49 | 27.95 | 26.90 | 27.13 | 691,691 | -0.17(-0.64%) |
Apr 20, 2016 | 26.56 | 27.51 | 26.39 | 27.31 | 1,296,503 | +0.50(+1.86%) |
Apr 19, 2016 | 25.92 | 26.96 | 25.54 | 26.81 | 730,253 | +1.15(+4.48%) |
Apr 18, 2016 | 24.08 | 25.90 | 23.77 | 25.66 | 471,925 | +1.07(+4.36%) |
Apr 15, 2016 | 25.22 | 25.53 | 24.59 | 24.59 | 573,290 | -0.76(-3.00%) |
Apr 14, 2016 | 24.28 | 25.42 | 24.26 | 25.35 | 461,053 | +0.63(+2.54%) |
Apr 13, 2016 | 24.47 | 24.98 | 24.27 | 24.72 | 391,243 | +0.20(+0.80%) |
Apr 12, 2016 | 23.77 | 24.74 | 23.76 | 24.52 | 514,523 | +0.75(+3.18%) |
Apr 11, 2016 | 24.12 | 24.76 | 23.65 | 23.77 | 814,436 | -0.15(-0.62%) |
Apr 08, 2016 | 23.91 | 24.61 | 23.53 | 23.91 | 600,573 | +0.84(+3.63%) |
Apr 07, 2016 | 22.84 | 23.31 | 22.70 | 23.08 | 648,304 | +0.15(+0.67%) |
Apr 06, 2016 | 22.08 | 23.07 | 22.08 | 22.92 | 615,924 | +0.91(+4.15%) |
Apr 05, 2016 | 21.82 | 22.30 | 21.73 | 22.01 | 715,258 | -0.14(-0.64%) |
Apr 04, 2016 | 22.90 | 23.27 | 22.02 | 22.15 | 1,088,581 | -0.78(-3.39%) |
Apr 01, 2016 | 23.29 | 23.42 | 22.65 | 22.93 | 753,045 | -0.81(-3.43%) |
Mar 31, 2016 | 23.02 | 23.82 | 23.02 | 23.74 | 702,446 | +0.52(+2.24%) |
Mar 30, 2016 | 22.54 | 23.38 | 22.54 | 23.22 | 1,101,375 | +0.97(+4.38%) |
Mar 29, 2016 | 21.41 | 22.37 | 21.12 | 22.25 | 760,400 | +0.44(+2.03%) |
Mar 28, 2016 | 22.19 | 22.19 | 21.46 | 21.81 | 725,302 | -0.31(-1.41%) |
Mar 24, 2016 | 21.38 | 22.12 | 22.12 | 22.12 | 1,032,388 | +0.27(+1.23%) |
Mar 23, 2016 | 22.87 | 23.08 | 21.77 | 21.85 | 787,443 | -1.30(-5.60%) |
Mar 22, 2016 | 22.82 | 23.45 | 22.81 | 23.15 | 879,515 | +0.07(+0.28%) |
Mar 21, 2016 | 23.73 | 24.02 | 22.88 | 23.08 | 1,037,900 | -0.48(-2.04%) |
Mar 18, 2016 | 24.18 | 25.11 | 23.43 | 23.56 | 2,535,106 | -0.34(-1.44%) |
Mar 17, 2016 | 22.97 | 24.06 | 22.49 | 23.91 | 1,449,742 | +1.13(+4.95%) |
Mar 16, 2016 | 21.90 | 22.94 | 21.88 | 22.78 | 1,648,420 | +0.89(+4.07%) |
Mar 15, 2016 | 22.28 | 22.45 | 21.64 | 21.89 | 837,378 | -0.56(-2.51%) |
Mar 14, 2016 | 22.55 | 22.83 | 22.08 | 22.45 | 1,296,778 | -0.38(-1.65%) |
Mar 11, 2016 | 22.80 | 22.98 | 22.43 | 22.83 | 1,340,965 | +0.45(+2.03%) |
Mar 10, 2016 | 22.93 | 22.99 | 22.20 | 22.38 | 1,688,091 | -0.87(-3.74%) |
Mar 09, 2016 | 23.64 | 24.10 | 22.61 | 23.25 | 911,143 | +0.07(+0.28%) |
Mar 08, 2016 | 24.01 | 24.43 | 23.11 | 23.18 | 1,589,130 | -0.89(-3.68%) |
Mar 07, 2016 | 22.75 | 24.13 | 22.67 | 24.07 | 1,480,147 | +1.36(+5.97%) |
Mar 04, 2016 | 23.50 | 23.50 | 22.16 | 22.71 | 1,384,279 | -0.38(-1.66%) |
Mar 03, 2016 | 22.59 | 23.72 | 22.59 | 23.09 | 1,315,822 | +0.36(+1.59%) |
Mar 02, 2016 | 21.46 | 23.20 | 21.44 | 22.73 | 1,377,524 | +1.03(+4.74%) |