Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.89 | 28.91 | 28.70 | 28.82 | 115,047 | +0.00(+0.00%) |
May 27, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 83,315 | +0.05(+0.17%) |
May 26, 2016 | 28.78 | 28.82 | 28.66 | 28.77 | 72,208 | +0.02(+0.06%) |
May 25, 2016 | 28.72 | 28.78 | 28.66 | 28.75 | 66,056 | +0.11(+0.37%) |
May 24, 2016 | 28.50 | 28.69 | 28.50 | 28.64 | 97,409 | +0.20(+0.69%) |
May 23, 2016 | 28.55 | 28.55 | 28.42 | 28.45 | 58,746 | -0.04(-0.14%) |
May 20, 2016 | 28.47 | 28.57 | 28.37 | 28.49 | 98,223 | +0.12(+0.43%) |
May 19, 2016 | 28.48 | 28.48 | 28.31 | 28.37 | 67,706 | -0.10(-0.35%) |
May 18, 2016 | 28.57 | 28.64 | 28.43 | 28.46 | 70,477 | -0.10(-0.35%) |
May 17, 2016 | 28.65 | 28.67 | 28.49 | 28.56 | 71,916 | -0.12(-0.40%) |
May 16, 2016 | 28.61 | 28.71 | 28.55 | 28.68 | 65,039 | +0.11(+0.37%) |
May 13, 2016 | 28.62 | 28.64 | 28.52 | 28.57 | 91,317 | -0.09(-0.32%) |
May 12, 2016 | 28.79 | 28.79 | 28.54 | 28.66 | 91,777 | -0.02(-0.09%) |
May 11, 2016 | 28.65 | 28.77 | 28.62 | 28.69 | 109,435 | -0.07(-0.26%) |
May 10, 2016 | 28.68 | 28.78 | 28.65 | 28.76 | 85,272 | +0.16(+0.57%) |
May 09, 2016 | 28.64 | 28.66 | 28.55 | 28.60 | 86,170 | +0.00(+0.00%) |
May 06, 2016 | 28.59 | 28.61 | 28.51 | 28.60 | 55,394 | +0.05(+0.17%) |
May 05, 2016 | 28.60 | 28.61 | 28.50 | 28.55 | 37,894 | +0.02(+0.06%) |
May 04, 2016 | 28.53 | 28.60 | 28.47 | 28.53 | 112,809 | -0.13(-0.46%) |
May 03, 2016 | 28.68 | 28.73 | 28.61 | 28.66 | 51,934 | -0.12(-0.40%) |
May 02, 2016 | 28.82 | 28.82 | 28.69 | 28.78 | 67,781 | +0.07(+0.26%) |
Apr 29, 2016 | 28.75 | 28.75 | 28.59 | 28.70 | 53,965 | -0.04(-0.14%) |
Apr 28, 2016 | 28.82 | 28.86 | 28.65 | 28.74 | 93,993 | -0.12(-0.40%) |
Apr 27, 2016 | 28.83 | 28.87 | 28.70 | 28.86 | 106,606 | +0.07(+0.26%) |
Apr 26, 2016 | 28.73 | 28.79 | 28.69 | 28.78 | 64,285 | +0.05(+0.17%) |
Apr 25, 2016 | 28.82 | 28.82 | 28.67 | 28.73 | 46,850 | -0.07(-0.26%) |
Apr 22, 2016 | 28.86 | 28.86 | 28.71 | 28.81 | 148,756 | +0.00(+0.00%) |
Apr 21, 2016 | 28.92 | 28.92 | 28.73 | 28.81 | 99,972 | -0.10(-0.34%) |
Apr 20, 2016 | 28.98 | 28.98 | 28.87 | 28.91 | 106,252 | -0.01(-0.03%) |
Apr 19, 2016 | 28.88 | 28.92 | 28.83 | 28.92 | 97,598 | +0.11(+0.37%) |
Apr 18, 2016 | 28.72 | 28.81 | 28.65 | 28.81 | 168,564 | +0.08(+0.29%) |
Apr 15, 2016 | 28.78 | 28.78 | 28.64 | 28.73 | 88,074 | +0.02(+0.09%) |
Apr 14, 2016 | 28.78 | 28.79 | 28.64 | 28.70 | 78,202 | -0.03(-0.11%) |
Apr 13, 2016 | 28.72 | 28.73 | 28.59 | 28.73 | 114,537 | +0.21(+0.75%) |
Apr 12, 2016 | 28.49 | 28.57 | 28.39 | 28.52 | 77,410 | +0.12(+0.43%) |
Apr 11, 2016 | 28.49 | 28.55 | 28.40 | 28.40 | 94,448 | -0.06(-0.20%) |
Apr 08, 2016 | 28.49 | 28.52 | 28.38 | 28.46 | 155,993 | +0.12(+0.44%) |
Apr 07, 2016 | 28.27 | 28.40 | 28.24 | 28.33 | 138,758 | -0.13(-0.46%) |
Apr 06, 2016 | 28.37 | 28.46 | 28.25 | 28.46 | 75,705 | +0.16(+0.55%) |
Apr 05, 2016 | 28.27 | 28.35 | 28.27 | 28.31 | 85,868 | -0.14(-0.49%) |
Apr 04, 2016 | 28.45 | 28.49 | 28.39 | 28.45 | 85,760 | -0.02(-0.07%) |
Apr 01, 2016 | 28.37 | 28.48 | 28.27 | 28.47 | 53,033 | -0.02(-0.09%) |
Mar 31, 2016 | 28.43 | 28.55 | 28.43 | 28.49 | 94,299 | -0.02(-0.09%) |
Mar 30, 2016 | 28.49 | 28.56 | 28.43 | 28.52 | 106,871 | +0.11(+0.37%) |
Mar 29, 2016 | 28.25 | 28.44 | 28.18 | 28.41 | 97,966 | +0.18(+0.64%) |
Mar 28, 2016 | 28.29 | 28.29 | 28.13 | 28.23 | 120,562 | +0.05(+0.17%) |
Mar 24, 2016 | 28.18 | 28.18 | 28.18 | 28.18 | 66,078 | -0.08(-0.29%) |
Mar 23, 2016 | 28.25 | 28.32 | 28.21 | 28.26 | 82,853 | -0.02(-0.06%) |
Mar 22, 2016 | 28.39 | 28.39 | 28.28 | 28.28 | 106,012 | -0.09(-0.32%) |
Mar 21, 2016 | 28.32 | 28.39 | 28.25 | 28.37 | 98,190 | +0.00(+0.00%) |
Mar 18, 2016 | 28.39 | 28.41 | 28.31 | 28.37 | 149,275 | +0.03(+0.12%) |
Mar 17, 2016 | 28.20 | 28.34 | 28.14 | 28.34 | 82,459 | +0.18(+0.64%) |
Mar 16, 2016 | 27.94 | 28.16 | 27.91 | 28.16 | 25,125 | +0.13(+0.47%) |
Mar 15, 2016 | 27.95 | 28.07 | 27.95 | 28.02 | 41,304 | -0.06(-0.20%) |
Mar 14, 2016 | 28.05 | 28.12 | 28.00 | 28.08 | 50,856 | -0.04(-0.15%) |
Mar 11, 2016 | 28.00 | 28.12 | 27.94 | 28.12 | 53,270 | +0.29(+1.06%) |
Mar 10, 2016 | 28.00 | 28.00 | 27.72 | 27.83 | 59,204 | -0.03(-0.12%) |
Mar 09, 2016 | 27.87 | 27.93 | 27.81 | 27.86 | 68,758 | +0.00(+0.00%) |
Mar 08, 2016 | 27.94 | 27.94 | 27.85 | 27.86 | 74,963 | -0.06(-0.21%) |
Mar 07, 2016 | 27.83 | 27.94 | 27.80 | 27.92 | 72,591 | -0.01(-0.03%) |
Mar 04, 2016 | 27.97 | 27.98 | 27.86 | 27.93 | 102,791 | +0.03(+0.12%) |
Mar 03, 2016 | 27.82 | 27.89 | 27.75 | 27.89 | 49,269 | +0.13(+0.47%) |
Mar 02, 2016 | 27.70 | 27.77 | 27.65 | 27.76 | 85,869 | +0.07(+0.27%) |