Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.50 | 28.70 | 27.98 | 27.98 | 32,191 | -0.62(-2.17%) |
May 27, 2016 | 28.28 | 28.60 | 28.60 | 28.60 | 28,800 | +0.27(+0.95%) |
May 26, 2016 | 28.87 | 28.87 | 28.23 | 28.33 | 26,715 | -0.50(-1.73%) |
May 25, 2016 | 28.79 | 28.95 | 28.41 | 28.83 | 94,799 | -0.12(-0.41%) |
May 24, 2016 | 28.95 | 29.06 | 28.70 | 28.95 | 131,975 | +0.16(+0.56%) |
May 23, 2016 | 28.40 | 28.80 | 28.40 | 28.79 | 23,646 | +0.12(+0.41%) |
May 20, 2016 | 28.55 | 28.70 | 28.21 | 28.67 | 21,230 | +0.09(+0.32%) |
May 19, 2016 | 28.23 | 28.61 | 28.00 | 28.58 | 56,925 | -0.11(-0.38%) |
May 18, 2016 | 28.66 | 29.11 | 28.60 | 28.69 | 82,589 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.78 | 28.19 | 28.75 | 73,779 | +0.56(+1.99%) |
May 16, 2016 | 28.40 | 28.62 | 28.10 | 28.19 | 52,300 | +0.36(+1.29%) |
May 13, 2016 | 27.44 | 27.85 | 27.37 | 27.83 | 22,091 | +0.22(+0.80%) |
May 12, 2016 | 27.63 | 27.76 | 27.23 | 27.61 | 199,782 | +0.04(+0.15%) |
May 11, 2016 | 26.17 | 27.69 | 25.66 | 27.57 | 93,513 | +1.45(+5.55%) |
May 10, 2016 | 25.32 | 26.18 | 25.32 | 26.12 | 33,032 | +0.82(+3.24%) |
May 09, 2016 | 25.64 | 25.80 | 25.24 | 25.30 | 67,956 | -0.99(-3.77%) |
May 06, 2016 | 25.87 | 26.60 | 25.71 | 26.29 | 27,597 | +0.17(+0.65%) |
May 05, 2016 | 26.77 | 26.79 | 25.90 | 26.12 | 193,629 | -0.08(-0.31%) |
May 04, 2016 | 26.87 | 26.90 | 25.70 | 26.20 | 112,759 | -0.30(-1.13%) |
May 03, 2016 | 26.65 | 26.71 | 26.20 | 26.50 | 60,431 | -0.79(-2.89%) |
May 02, 2016 | 27.90 | 27.90 | 27.27 | 27.29 | 38,496 | -0.75(-2.67%) |
Apr 29, 2016 | 28.22 | 28.39 | 27.83 | 28.04 | 42,839 | -0.05(-0.18%) |
Apr 28, 2016 | 27.73 | 28.23 | 27.65 | 28.09 | 84,294 | +0.16(+0.57%) |
Apr 27, 2016 | 27.95 | 28.05 | 27.33 | 27.93 | 84,347 | +0.21(+0.76%) |
Apr 26, 2016 | 27.35 | 27.74 | 27.35 | 27.72 | 34,855 | +0.78(+2.90%) |
Apr 25, 2016 | 27.15 | 27.21 | 26.80 | 26.94 | 34,577 | -0.27(-0.99%) |
Apr 22, 2016 | 27.25 | 27.45 | 27.06 | 27.21 | 65,392 | +0.24(+0.89%) |
Apr 21, 2016 | 26.75 | 27.05 | 26.53 | 26.97 | 67,714 | +0.35(+1.31%) |
Apr 20, 2016 | 25.80 | 26.80 | 25.71 | 26.62 | 286,906 | +0.27(+1.02%) |
Apr 19, 2016 | 25.97 | 26.40 | 25.95 | 26.35 | 24,621 | +0.84(+3.29%) |
Apr 18, 2016 | 25.21 | 25.84 | 25.12 | 25.51 | 80,015 | -0.49(-1.88%) |
Apr 15, 2016 | 26.12 | 26.15 | 25.77 | 26.00 | 35,392 | -0.68(-2.55%) |
Apr 14, 2016 | 27.12 | 27.15 | 26.50 | 26.68 | 49,706 | -0.34(-1.26%) |
Apr 13, 2016 | 26.95 | 27.25 | 26.65 | 27.02 | 59,756 | -0.09(-0.33%) |
Apr 12, 2016 | 26.76 | 27.25 | 26.48 | 27.11 | 85,549 | +0.48(+1.80%) |
Apr 11, 2016 | 26.22 | 26.79 | 26.22 | 26.63 | 78,126 | +0.74(+2.86%) |
Apr 08, 2016 | 25.50 | 26.00 | 25.40 | 25.89 | 67,779 | +1.25(+5.07%) |
Apr 07, 2016 | 24.51 | 24.65 | 24.14 | 24.64 | 37,237 | -0.21(-0.85%) |
Apr 06, 2016 | 24.48 | 25.06 | 24.09 | 24.85 | 121,188 | +0.42(+1.70%) |
Apr 05, 2016 | 24.56 | 24.67 | 24.29 | 24.43 | 51,245 | +0.01(+0.06%) |
Apr 04, 2016 | 24.80 | 25.03 | 24.38 | 24.42 | 246,409 | -0.47(-1.89%) |
Apr 01, 2016 | 24.92 | 25.15 | 24.77 | 24.89 | 59,905 | -0.67(-2.62%) |
Mar 31, 2016 | 25.50 | 26.04 | 25.47 | 25.56 | 29,040 | -0.31(-1.20%) |
Mar 30, 2016 | 26.50 | 26.69 | 25.87 | 25.87 | 26,937 | -0.38(-1.45%) |
Mar 29, 2016 | 25.81 | 26.28 | 25.50 | 26.25 | 38,530 | -0.28(-1.06%) |
Mar 28, 2016 | 26.52 | 26.77 | 26.28 | 26.53 | 63,243 | +0.03(+0.11%) |
Mar 24, 2016 | 25.77 | 26.50 | 26.50 | 26.50 | 90,900 | +0.21(+0.80%) |
Mar 23, 2016 | 26.88 | 27.03 | 26.06 | 26.29 | 156,004 | -0.84(-3.08%) |
Mar 22, 2016 | 26.52 | 27.23 | 26.47 | 27.12 | 108,187 | +0.66(+2.51%) |
Mar 21, 2016 | 26.09 | 26.54 | 25.89 | 26.46 | 95,838 | +0.43(+1.65%) |
Mar 18, 2016 | 26.32 | 26.48 | 25.86 | 26.03 | 91,130 | -0.04(-0.15%) |
Mar 17, 2016 | 25.67 | 26.15 | 25.52 | 26.07 | 70,294 | +0.31(+1.20%) |
Mar 16, 2016 | 25.73 | 26.27 | 25.44 | 25.76 | 160,951 | +0.15(+0.59%) |
Mar 15, 2016 | 25.50 | 25.89 | 25.25 | 25.61 | 488,884 | -0.26(-1.01%) |
Mar 14, 2016 | 25.90 | 26.03 | 25.01 | 25.87 | 215,716 | -0.42(-1.60%) |
Mar 11, 2016 | 26.22 | 26.49 | 26.00 | 26.29 | 122,878 | +0.11(+0.42%) |
Mar 10, 2016 | 26.24 | 26.39 | 25.71 | 26.18 | 196,133 | -0.48(-1.80%) |
Mar 09, 2016 | 25.84 | 26.74 | 25.69 | 26.66 | 196,735 | +1.52(+6.05%) |
Mar 08, 2016 | 25.55 | 25.55 | 25.03 | 25.14 | 125,134 | -0.13(-0.51%) |
Mar 07, 2016 | 24.47 | 25.41 | 24.47 | 25.27 | 142,724 | +1.03(+4.25%) |
Mar 04, 2016 | 23.74 | 24.39 | 23.44 | 24.24 | 119,553 | +0.61(+2.58%) |
Mar 03, 2016 | 23.28 | 23.82 | 23.16 | 23.63 | 115,730 | -0.20(-0.84%) |
Mar 02, 2016 | 23.76 | 24.14 | 23.32 | 23.83 | 111,335 | +0.13(+0.55%) |