Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.44 | 26.44 | 25.96 | 26.15 | 572,237 | -0.39(-1.49%) |
May 27, 2016 | 26.07 | 26.55 | 26.55 | 26.55 | 455,637 | +0.45(+1.71%) |
May 26, 2016 | 26.19 | 26.34 | 26.01 | 26.10 | 297,097 | +0.13(+0.51%) |
May 25, 2016 | 25.78 | 26.22 | 25.71 | 25.97 | 337,213 | +0.24(+0.92%) |
May 24, 2016 | 25.44 | 25.75 | 25.44 | 25.73 | 745,335 | +0.32(+1.28%) |
May 23, 2016 | 25.54 | 25.72 | 25.40 | 25.41 | 211,270 | -0.11(-0.41%) |
May 20, 2016 | 25.29 | 25.66 | 25.23 | 25.51 | 412,010 | +0.31(+1.22%) |
May 19, 2016 | 25.44 | 25.58 | 24.82 | 25.21 | 486,597 | -0.33(-1.30%) |
May 18, 2016 | 25.37 | 25.80 | 25.21 | 25.54 | 502,110 | +0.06(+0.24%) |
May 17, 2016 | 25.47 | 25.58 | 25.25 | 25.48 | 444,203 | -0.05(-0.18%) |
May 16, 2016 | 25.67 | 25.72 | 25.22 | 25.53 | 660,399 | -0.12(-0.48%) |
May 13, 2016 | 25.88 | 25.90 | 25.47 | 25.65 | 428,409 | -0.37(-1.41%) |
May 12, 2016 | 26.17 | 26.22 | 25.74 | 26.01 | 524,169 | +0.08(+0.30%) |
May 11, 2016 | 26.64 | 26.72 | 25.94 | 25.94 | 726,190 | -0.80(-3.01%) |
May 10, 2016 | 26.22 | 26.78 | 26.22 | 26.74 | 1,008,917 | +0.59(+2.24%) |
May 09, 2016 | 26.36 | 26.39 | 26.03 | 26.15 | 711,443 | -0.22(-0.83%) |
May 06, 2016 | 26.88 | 27.01 | 26.06 | 26.37 | 942,022 | -0.64(-2.36%) |
May 05, 2016 | 27.13 | 27.96 | 26.83 | 27.01 | 2,170,793 | +0.61(+2.32%) |
May 04, 2016 | 26.94 | 26.94 | 26.00 | 26.40 | 646,149 | -0.66(-2.46%) |
May 03, 2016 | 27.09 | 27.41 | 26.83 | 27.06 | 765,423 | -0.28(-1.02%) |
May 02, 2016 | 27.28 | 27.47 | 27.00 | 27.34 | 1,028,537 | +0.18(+0.68%) |
Apr 29, 2016 | 27.14 | 27.33 | 26.73 | 27.16 | 678,706 | +0.09(+0.32%) |
Apr 28, 2016 | 27.48 | 27.69 | 27.05 | 27.07 | 383,885 | -0.45(-1.65%) |
Apr 27, 2016 | 27.57 | 27.72 | 27.20 | 27.53 | 448,511 | -0.07(-0.25%) |
Apr 26, 2016 | 27.17 | 27.84 | 27.17 | 27.60 | 460,223 | +0.51(+1.87%) |
Apr 25, 2016 | 26.71 | 27.09 | 26.43 | 27.09 | 439,136 | +0.32(+1.21%) |
Apr 22, 2016 | 26.96 | 27.26 | 26.63 | 26.77 | 340,496 | -0.03(-0.10%) |
Apr 21, 2016 | 26.80 | 27.31 | 26.73 | 26.79 | 624,458 | +0.12(+0.46%) |
Apr 20, 2016 | 26.78 | 27.08 | 26.54 | 26.67 | 735,849 | -0.14(-0.52%) |
Apr 19, 2016 | 26.83 | 27.03 | 26.56 | 26.81 | 611,739 | +0.15(+0.56%) |
Apr 18, 2016 | 26.56 | 26.90 | 26.49 | 26.66 | 611,294 | -0.03(-0.10%) |
Apr 15, 2016 | 26.45 | 26.80 | 26.38 | 26.69 | 516,414 | +0.13(+0.49%) |
Apr 14, 2016 | 26.46 | 26.76 | 26.37 | 26.56 | 499,432 | +0.10(+0.36%) |
Apr 13, 2016 | 26.46 | 26.64 | 26.19 | 26.46 | 403,465 | +0.21(+0.80%) |
Apr 12, 2016 | 26.15 | 26.63 | 26.13 | 26.25 | 648,121 | +0.06(+0.23%) |
Apr 11, 2016 | 26.11 | 26.42 | 26.01 | 26.19 | 662,559 | +0.30(+1.15%) |
Apr 08, 2016 | 26.47 | 26.62 | 25.79 | 25.89 | 1,016,578 | -0.34(-1.30%) |
Apr 07, 2016 | 26.37 | 26.70 | 26.08 | 26.23 | 460,525 | -0.38(-1.41%) |
Apr 06, 2016 | 26.28 | 26.76 | 26.15 | 26.61 | 440,286 | +0.41(+1.57%) |
Apr 05, 2016 | 26.25 | 26.40 | 26.13 | 26.20 | 418,522 | -0.36(-1.35%) |
Apr 04, 2016 | 27.06 | 27.06 | 26.50 | 26.56 | 351,374 | -0.48(-1.78%) |
Apr 01, 2016 | 26.33 | 27.18 | 26.29 | 27.04 | 519,679 | +0.36(+1.34%) |
Mar 31, 2016 | 26.31 | 26.82 | 26.31 | 26.68 | 545,615 | +0.35(+1.33%) |
Mar 30, 2016 | 26.42 | 26.68 | 26.28 | 26.33 | 315,252 | +0.13(+0.50%) |
Mar 29, 2016 | 25.82 | 26.25 | 25.80 | 26.20 | 335,694 | +0.31(+1.22%) |
Mar 28, 2016 | 25.73 | 25.92 | 25.61 | 25.88 | 261,373 | +0.16(+0.61%) |
Mar 24, 2016 | 25.82 | 25.73 | 25.73 | 25.73 | 388,243 | -0.31(-1.21%) |
Mar 23, 2016 | 26.07 | 26.37 | 25.83 | 26.04 | 409,895 | -0.11(-0.40%) |
Mar 22, 2016 | 26.24 | 26.36 | 26.03 | 26.15 | 713,830 | -0.30(-1.12%) |
Mar 21, 2016 | 26.08 | 26.49 | 26.08 | 26.44 | 455,728 | +0.33(+1.27%) |
Mar 18, 2016 | 25.98 | 26.41 | 25.91 | 26.11 | 648,739 | +0.18(+0.71%) |
Mar 17, 2016 | 25.57 | 26.22 | 25.46 | 25.93 | 871,241 | +0.47(+1.86%) |
Mar 16, 2016 | 25.25 | 25.57 | 25.18 | 25.46 | 1,364,411 | +0.17(+0.66%) |
Mar 15, 2016 | 25.39 | 25.59 | 25.01 | 25.29 | 958,007 | -0.19(-0.76%) |
Mar 14, 2016 | 25.32 | 25.67 | 25.07 | 25.48 | 732,332 | +0.08(+0.31%) |
Mar 11, 2016 | 24.76 | 25.54 | 24.62 | 25.40 | 1,011,453 | +0.95(+3.90%) |
Mar 10, 2016 | 24.20 | 24.55 | 24.06 | 24.45 | 836,932 | +0.24(+1.01%) |
Mar 09, 2016 | 23.95 | 24.31 | 23.92 | 24.20 | 861,071 | +0.38(+1.58%) |
Mar 08, 2016 | 23.72 | 24.18 | 23.51 | 23.83 | 985,866 | +0.01(+0.03%) |
Mar 07, 2016 | 23.06 | 23.87 | 22.99 | 23.82 | 836,001 | +0.61(+2.63%) |
Mar 04, 2016 | 22.99 | 23.66 | 22.85 | 23.21 | 759,934 | +0.25(+1.10%) |
Mar 03, 2016 | 22.83 | 23.19 | 22.81 | 22.96 | 954,759 | +0.07(+0.30%) |
Mar 02, 2016 | 23.26 | 23.31 | 22.82 | 22.89 | 806,643 | -0.50(-2.13%) |