Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.07 | 28.42 | 27.90 | 28.26 | 319,184 | +0.41(+1.45%) |
May 27, 2016 | 27.42 | 27.85 | 27.85 | 27.85 | 292,961 | +0.53(+1.92%) |
May 26, 2016 | 27.20 | 27.68 | 27.15 | 27.32 | 133,464 | +0.35(+1.28%) |
May 25, 2016 | 27.01 | 27.03 | 26.72 | 26.98 | 158,381 | -0.11(-0.39%) |
May 24, 2016 | 26.20 | 27.10 | 26.10 | 27.08 | 216,000 | +0.90(+3.44%) |
May 23, 2016 | 26.36 | 26.42 | 25.97 | 26.18 | 195,263 | -0.19(-0.71%) |
May 20, 2016 | 25.88 | 26.39 | 25.88 | 26.37 | 257,774 | +0.54(+2.09%) |
May 19, 2016 | 26.10 | 26.40 | 25.40 | 25.83 | 250,006 | -0.39(-1.49%) |
May 18, 2016 | 26.54 | 26.89 | 26.02 | 26.22 | 220,337 | -0.37(-1.38%) |
May 17, 2016 | 26.90 | 26.90 | 26.51 | 26.59 | 255,159 | -0.31(-1.14%) |
May 16, 2016 | 26.75 | 27.21 | 26.68 | 26.90 | 189,874 | +0.13(+0.50%) |
May 13, 2016 | 26.75 | 26.89 | 26.60 | 26.76 | 151,491 | -0.12(-0.45%) |
May 12, 2016 | 26.82 | 26.96 | 26.58 | 26.88 | 202,520 | +0.19(+0.70%) |
May 11, 2016 | 27.01 | 27.35 | 26.68 | 26.69 | 173,748 | -0.49(-1.79%) |
May 10, 2016 | 27.22 | 27.51 | 26.96 | 27.18 | 277,713 | -0.01(-0.06%) |
May 09, 2016 | 27.44 | 27.70 | 27.01 | 27.20 | 171,431 | -0.33(-1.20%) |
May 06, 2016 | 26.26 | 27.76 | 24.71 | 27.53 | 614,106 | -0.79(-2.78%) |
May 05, 2016 | 28.49 | 29.24 | 28.20 | 28.32 | 154,817 | -0.13(-0.45%) |
May 04, 2016 | 28.30 | 28.66 | 28.17 | 28.44 | 308,448 | +0.00(+0.00%) |
May 03, 2016 | 29.04 | 29.10 | 28.38 | 28.44 | 245,444 | -0.82(-2.79%) |
May 02, 2016 | 28.77 | 29.49 | 28.77 | 29.26 | 271,848 | +0.57(+1.99%) |
Apr 29, 2016 | 28.70 | 29.00 | 28.37 | 28.69 | 287,045 | -0.06(-0.21%) |
Apr 28, 2016 | 29.18 | 29.39 | 28.68 | 28.75 | 130,325 | -0.51(-1.74%) |
Apr 27, 2016 | 29.13 | 29.50 | 28.96 | 29.26 | 203,723 | +0.01(+0.03%) |
Apr 26, 2016 | 28.98 | 29.53 | 28.89 | 29.25 | 204,061 | +0.35(+1.19%) |
Apr 25, 2016 | 29.01 | 29.09 | 28.52 | 28.91 | 190,090 | -0.17(-0.57%) |
Apr 22, 2016 | 28.49 | 29.10 | 28.40 | 29.07 | 212,427 | +0.68(+2.38%) |
Apr 21, 2016 | 28.19 | 28.80 | 28.16 | 28.40 | 200,193 | +0.29(+1.01%) |
Apr 20, 2016 | 28.11 | 28.29 | 28.02 | 28.11 | 151,179 | -0.07(-0.24%) |
Apr 19, 2016 | 28.21 | 28.49 | 27.90 | 28.18 | 150,192 | -0.07(-0.24%) |
Apr 18, 2016 | 28.38 | 28.59 | 27.98 | 28.25 | 160,529 | -0.28(-0.97%) |
Apr 15, 2016 | 28.06 | 28.59 | 27.87 | 28.53 | 179,146 | +0.35(+1.22%) |
Apr 14, 2016 | 28.10 | 28.40 | 27.95 | 28.18 | 152,418 | +0.04(+0.16%) |
Apr 13, 2016 | 27.92 | 28.23 | 27.61 | 28.14 | 207,020 | +0.50(+1.79%) |
Apr 12, 2016 | 27.61 | 28.03 | 27.39 | 27.64 | 124,603 | +0.05(+0.16%) |
Apr 11, 2016 | 27.39 | 27.91 | 27.39 | 27.59 | 279,313 | +0.32(+1.18%) |
Apr 08, 2016 | 27.06 | 27.36 | 26.81 | 27.27 | 127,680 | +0.43(+1.59%) |
Apr 07, 2016 | 26.86 | 27.12 | 26.72 | 26.84 | 206,380 | -0.14(-0.53%) |
Apr 06, 2016 | 26.54 | 27.05 | 26.51 | 26.99 | 175,109 | +0.47(+1.78%) |
Apr 05, 2016 | 26.48 | 26.75 | 26.36 | 26.51 | 128,183 | -0.15(-0.56%) |
Apr 04, 2016 | 27.14 | 27.34 | 26.44 | 26.66 | 222,694 | -0.52(-1.90%) |
Apr 01, 2016 | 27.28 | 27.51 | 27.01 | 27.18 | 165,626 | -0.34(-1.23%) |
Mar 31, 2016 | 27.20 | 27.63 | 27.13 | 27.52 | 179,899 | +0.29(+1.05%) |
Mar 30, 2016 | 27.04 | 27.33 | 26.90 | 27.23 | 144,461 | +0.27(+1.00%) |
Mar 29, 2016 | 26.17 | 26.97 | 26.03 | 26.96 | 352,396 | +0.82(+3.13%) |
Mar 28, 2016 | 26.23 | 26.34 | 25.97 | 26.15 | 183,197 | +0.03(+0.12%) |
Mar 24, 2016 | 25.97 | 26.12 | 26.12 | 26.12 | 319,219 | +0.07(+0.26%) |
Mar 23, 2016 | 26.87 | 26.95 | 26.03 | 26.05 | 215,848 | -0.80(-2.96%) |
Mar 22, 2016 | 26.95 | 27.13 | 26.73 | 26.84 | 195,023 | -0.43(-1.57%) |
Mar 21, 2016 | 27.95 | 27.95 | 27.00 | 27.27 | 322,337 | -0.81(-2.89%) |
Mar 18, 2016 | 27.91 | 28.38 | 27.82 | 28.08 | 454,297 | +0.33(+1.19%) |
Mar 17, 2016 | 27.40 | 27.86 | 27.16 | 27.75 | 163,094 | +0.38(+1.40%) |
Mar 16, 2016 | 26.29 | 27.41 | 26.29 | 27.37 | 258,316 | +0.98(+3.70%) |
Mar 15, 2016 | 26.73 | 26.73 | 26.16 | 26.39 | 194,453 | -0.53(-1.95%) |
Mar 14, 2016 | 27.23 | 27.23 | 26.80 | 26.92 | 145,016 | -0.35(-1.27%) |
Mar 11, 2016 | 26.94 | 27.31 | 26.84 | 27.26 | 205,227 | +0.53(+1.99%) |
Mar 10, 2016 | 26.75 | 26.94 | 26.46 | 26.73 | 330,431 | +0.01(+0.03%) |
Mar 09, 2016 | 26.40 | 26.74 | 26.39 | 26.72 | 270,063 | +0.37(+1.40%) |
Mar 08, 2016 | 26.27 | 26.73 | 26.27 | 26.36 | 331,707 | -0.02(-0.09%) |
Mar 07, 2016 | 26.01 | 26.48 | 26.01 | 26.38 | 275,713 | +0.24(+0.92%) |
Mar 04, 2016 | 25.91 | 26.26 | 25.75 | 26.14 | 214,301 | +0.26(+1.01%) |
Mar 03, 2016 | 25.73 | 26.03 | 25.68 | 25.88 | 315,740 | +0.11(+0.44%) |
Mar 02, 2016 | 25.58 | 25.84 | 25.30 | 25.76 | 263,344 | +0.13(+0.53%) |