Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.43 | 28.43 | 28.09 | 28.24 | 177,775 | -0.05(-0.17%) |
May 27, 2016 | 28.09 | 28.29 | 28.29 | 28.29 | 243,531 | +0.28(+1.01%) |
May 26, 2016 | 28.25 | 28.25 | 27.93 | 28.00 | 252,204 | -0.24(-0.86%) |
May 25, 2016 | 27.89 | 28.39 | 27.89 | 28.25 | 343,158 | +0.47(+1.69%) |
May 24, 2016 | 27.46 | 27.92 | 27.46 | 27.78 | 257,296 | +0.47(+1.71%) |
May 23, 2016 | 27.42 | 27.47 | 27.12 | 27.31 | 384,750 | -0.10(-0.35%) |
May 20, 2016 | 27.33 | 27.61 | 27.29 | 27.41 | 149,837 | +0.19(+0.70%) |
May 19, 2016 | 27.29 | 27.54 | 26.96 | 27.22 | 259,150 | -0.17(-0.63%) |
May 18, 2016 | 26.38 | 27.44 | 26.38 | 27.39 | 429,561 | +0.98(+3.73%) |
May 17, 2016 | 26.49 | 26.76 | 26.28 | 26.41 | 164,860 | -0.20(-0.76%) |
May 16, 2016 | 26.28 | 26.73 | 26.26 | 26.61 | 184,925 | +0.31(+1.20%) |
May 13, 2016 | 26.67 | 26.96 | 26.16 | 26.29 | 290,578 | -0.46(-1.72%) |
May 12, 2016 | 26.97 | 27.13 | 26.59 | 26.75 | 144,502 | -0.10(-0.36%) |
May 11, 2016 | 26.84 | 27.15 | 26.80 | 26.85 | 113,127 | -0.08(-0.30%) |
May 10, 2016 | 26.57 | 27.00 | 26.57 | 26.93 | 142,310 | +0.48(+1.80%) |
May 09, 2016 | 26.48 | 26.71 | 26.33 | 26.45 | 121,388 | -0.11(-0.43%) |
May 06, 2016 | 26.30 | 26.58 | 26.28 | 26.57 | 128,384 | +0.09(+0.34%) |
May 05, 2016 | 26.58 | 26.75 | 26.40 | 26.48 | 110,815 | -0.08(-0.32%) |
May 04, 2016 | 26.83 | 27.00 | 26.33 | 26.56 | 244,006 | -0.51(-1.87%) |
May 03, 2016 | 27.12 | 27.27 | 26.83 | 27.07 | 129,433 | -0.52(-1.87%) |
May 02, 2016 | 27.55 | 27.65 | 27.25 | 27.59 | 173,544 | +0.15(+0.56%) |
Apr 29, 2016 | 27.48 | 27.62 | 27.25 | 27.43 | 130,149 | -0.16(-0.58%) |
Apr 28, 2016 | 27.73 | 27.90 | 27.50 | 27.59 | 129,263 | -0.32(-1.16%) |
Apr 27, 2016 | 27.85 | 28.09 | 27.68 | 27.92 | 191,332 | +0.04(+0.14%) |
Apr 26, 2016 | 27.63 | 27.92 | 27.52 | 27.88 | 158,116 | +0.31(+1.14%) |
Apr 25, 2016 | 27.61 | 27.62 | 27.30 | 27.56 | 97,182 | -0.15(-0.55%) |
Apr 22, 2016 | 27.39 | 27.81 | 27.39 | 27.71 | 388,070 | +0.36(+1.30%) |
Apr 21, 2016 | 27.47 | 27.71 | 27.32 | 27.36 | 206,127 | -0.12(-0.44%) |
Apr 20, 2016 | 27.12 | 27.54 | 27.02 | 27.48 | 292,868 | +0.39(+1.43%) |
Apr 19, 2016 | 26.70 | 27.09 | 26.70 | 27.09 | 194,991 | +0.42(+1.57%) |
Apr 18, 2016 | 26.35 | 26.76 | 26.30 | 26.67 | 186,884 | +0.17(+0.64%) |
Apr 15, 2016 | 26.65 | 26.70 | 26.38 | 26.50 | 364,627 | -0.11(-0.39%) |
Apr 14, 2016 | 26.30 | 26.93 | 26.24 | 26.61 | 280,048 | +0.20(+0.76%) |
Apr 13, 2016 | 25.76 | 26.48 | 25.74 | 26.41 | 210,263 | +0.88(+3.45%) |
Apr 12, 2016 | 25.14 | 25.56 | 25.08 | 25.53 | 231,861 | +0.44(+1.77%) |
Apr 11, 2016 | 25.03 | 25.44 | 25.03 | 25.08 | 340,964 | +0.17(+0.68%) |
Apr 08, 2016 | 24.96 | 25.31 | 24.83 | 24.91 | 183,646 | +0.15(+0.62%) |
Apr 07, 2016 | 25.25 | 25.25 | 24.61 | 24.76 | 110,549 | -0.68(-2.67%) |
Apr 06, 2016 | 25.21 | 25.45 | 25.04 | 25.44 | 138,286 | +0.23(+0.93%) |
Apr 05, 2016 | 25.48 | 25.50 | 25.19 | 25.20 | 212,643 | -0.54(-2.10%) |
Apr 04, 2016 | 25.75 | 25.96 | 25.57 | 25.74 | 129,359 | -0.02(-0.06%) |
Apr 01, 2016 | 25.49 | 25.78 | 25.24 | 25.76 | 433,543 | +0.10(+0.39%) |
Mar 31, 2016 | 25.80 | 25.92 | 25.54 | 25.66 | 209,609 | -0.22(-0.86%) |
Mar 30, 2016 | 25.78 | 26.15 | 25.78 | 25.88 | 403,670 | +0.22(+0.85%) |
Mar 29, 2016 | 25.41 | 25.66 | 25.22 | 25.66 | 268,646 | -0.06(-0.25%) |
Mar 28, 2016 | 25.78 | 25.88 | 25.57 | 25.73 | 355,085 | -0.04(-0.16%) |
Mar 24, 2016 | 25.69 | 25.77 | 25.77 | 25.77 | 570,925 | -0.14(-0.53%) |
Mar 23, 2016 | 26.09 | 26.11 | 25.89 | 25.91 | 280,002 | -0.24(-0.92%) |
Mar 22, 2016 | 26.02 | 26.27 | 25.86 | 26.15 | 238,912 | -0.06(-0.21%) |
Mar 21, 2016 | 26.16 | 26.33 | 25.98 | 26.20 | 267,751 | +0.03(+0.12%) |
Mar 18, 2016 | 25.96 | 26.35 | 25.92 | 26.17 | 373,430 | +0.36(+1.39%) |
Mar 17, 2016 | 25.53 | 25.87 | 25.26 | 25.81 | 420,428 | +0.21(+0.83%) |
Mar 16, 2016 | 25.82 | 26.07 | 25.43 | 25.60 | 354,978 | -0.25(-0.96%) |
Mar 15, 2016 | 25.66 | 25.88 | 25.63 | 25.85 | 300,781 | -0.09(-0.34%) |
Mar 14, 2016 | 25.97 | 26.03 | 25.70 | 25.94 | 310,138 | -0.09(-0.34%) |
Mar 11, 2016 | 25.60 | 26.05 | 25.56 | 26.02 | 208,027 | +0.65(+2.57%) |
Mar 10, 2016 | 25.42 | 25.57 | 24.96 | 25.37 | 411,892 | +0.19(+0.77%) |
Mar 09, 2016 | 25.57 | 25.57 | 25.12 | 25.18 | 345,078 | -0.19(-0.76%) |
Mar 08, 2016 | 25.71 | 25.81 | 25.33 | 25.37 | 856,276 | -0.62(-2.40%) |
Mar 07, 2016 | 25.87 | 26.09 | 25.78 | 26.00 | 480,536 | -0.08(-0.29%) |
Mar 04, 2016 | 25.98 | 26.16 | 25.85 | 26.07 | 569,405 | +0.23(+0.87%) |
Mar 03, 2016 | 25.41 | 25.85 | 25.29 | 25.85 | 275,042 | +0.39(+1.55%) |
Mar 02, 2016 | 25.00 | 25.45 | 24.95 | 25.45 | 401,049 | +0.47(+1.87%) |