Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.22 | 28.22 | 27.89 | 28.03 | 179,100 | -0.05(-0.17%) |
May 27, 2016 | 27.88 | 28.08 | 28.08 | 28.08 | 245,347 | +0.28(+1.01%) |
May 26, 2016 | 28.05 | 28.05 | 27.73 | 27.80 | 254,084 | -0.24(-0.86%) |
May 25, 2016 | 27.69 | 28.18 | 27.69 | 28.04 | 345,716 | +0.46(+1.69%) |
May 24, 2016 | 27.25 | 27.71 | 27.25 | 27.57 | 259,214 | +0.46(+1.71%) |
May 23, 2016 | 27.22 | 27.27 | 26.92 | 27.11 | 387,618 | -0.10(-0.35%) |
May 20, 2016 | 27.13 | 27.40 | 27.09 | 27.20 | 150,954 | +0.19(+0.70%) |
May 19, 2016 | 27.08 | 27.33 | 26.76 | 27.02 | 261,082 | -0.17(-0.63%) |
May 18, 2016 | 26.19 | 27.24 | 26.19 | 27.19 | 432,763 | +0.98(+3.73%) |
May 17, 2016 | 26.29 | 26.56 | 26.08 | 26.21 | 166,089 | -0.20(-0.76%) |
May 16, 2016 | 26.08 | 26.53 | 26.07 | 26.41 | 186,304 | +0.31(+1.20%) |
May 13, 2016 | 26.48 | 26.76 | 25.97 | 26.10 | 292,744 | -0.46(-1.72%) |
May 12, 2016 | 26.77 | 26.93 | 26.40 | 26.56 | 145,579 | -0.10(-0.36%) |
May 11, 2016 | 26.64 | 26.95 | 26.60 | 26.65 | 113,970 | -0.08(-0.30%) |
May 10, 2016 | 26.37 | 26.80 | 26.37 | 26.73 | 143,370 | +0.47(+1.80%) |
May 09, 2016 | 26.28 | 26.52 | 26.13 | 26.26 | 122,292 | -0.11(-0.43%) |
May 06, 2016 | 26.11 | 26.38 | 26.09 | 26.37 | 129,341 | +0.09(+0.34%) |
May 05, 2016 | 26.39 | 26.56 | 26.20 | 26.28 | 111,641 | -0.08(-0.32%) |
May 04, 2016 | 26.63 | 26.80 | 26.14 | 26.37 | 245,825 | -0.50(-1.87%) |
May 03, 2016 | 26.92 | 27.07 | 26.64 | 26.87 | 130,398 | -0.51(-1.87%) |
May 02, 2016 | 27.35 | 27.45 | 27.04 | 27.38 | 174,837 | +0.15(+0.56%) |
Apr 29, 2016 | 27.28 | 27.41 | 27.04 | 27.23 | 131,119 | -0.16(-0.59%) |
Apr 28, 2016 | 27.53 | 27.69 | 27.29 | 27.39 | 130,227 | -0.32(-1.16%) |
Apr 27, 2016 | 27.65 | 27.89 | 27.48 | 27.71 | 192,758 | +0.04(+0.14%) |
Apr 26, 2016 | 27.42 | 27.72 | 27.32 | 27.67 | 159,294 | +0.31(+1.14%) |
Apr 25, 2016 | 27.40 | 27.41 | 27.10 | 27.36 | 97,906 | -0.15(-0.55%) |
Apr 22, 2016 | 27.19 | 27.61 | 27.19 | 27.51 | 390,963 | +0.35(+1.30%) |
Apr 21, 2016 | 27.27 | 27.51 | 27.12 | 27.16 | 207,664 | -0.12(-0.44%) |
Apr 20, 2016 | 26.92 | 27.34 | 26.82 | 27.28 | 295,051 | +0.38(+1.43%) |
Apr 19, 2016 | 26.51 | 26.89 | 26.50 | 26.89 | 196,445 | +0.42(+1.57%) |
Apr 18, 2016 | 26.15 | 26.56 | 26.11 | 26.48 | 188,277 | +0.17(+0.64%) |
Apr 15, 2016 | 26.45 | 26.51 | 26.19 | 26.31 | 367,345 | -0.10(-0.39%) |
Apr 14, 2016 | 26.11 | 26.73 | 26.04 | 26.41 | 282,135 | +0.20(+0.76%) |
Apr 13, 2016 | 25.57 | 26.28 | 25.55 | 26.21 | 211,831 | +0.87(+3.45%) |
Apr 12, 2016 | 24.95 | 25.37 | 24.90 | 25.34 | 233,590 | +0.44(+1.77%) |
Apr 11, 2016 | 24.85 | 25.25 | 24.85 | 24.90 | 343,506 | +0.17(+0.68%) |
Apr 08, 2016 | 24.78 | 25.12 | 24.65 | 24.73 | 185,015 | +0.15(+0.62%) |
Apr 07, 2016 | 25.07 | 25.07 | 24.42 | 24.58 | 111,373 | -0.67(-2.67%) |
Apr 06, 2016 | 25.02 | 25.27 | 24.86 | 25.25 | 139,317 | +0.23(+0.93%) |
Apr 05, 2016 | 25.29 | 25.31 | 25.00 | 25.02 | 214,228 | -0.54(-2.10%) |
Apr 04, 2016 | 25.56 | 25.77 | 25.39 | 25.55 | 130,323 | -0.02(-0.06%) |
Apr 01, 2016 | 25.31 | 25.59 | 25.06 | 25.57 | 436,775 | +0.10(+0.39%) |
Mar 31, 2016 | 25.61 | 25.73 | 25.35 | 25.47 | 211,172 | -0.22(-0.86%) |
Mar 30, 2016 | 25.59 | 25.95 | 25.59 | 25.69 | 406,679 | +0.22(+0.85%) |
Mar 29, 2016 | 25.22 | 25.47 | 25.03 | 25.47 | 270,649 | -0.06(-0.25%) |
Mar 28, 2016 | 25.59 | 25.69 | 25.39 | 25.54 | 357,732 | -0.04(-0.16%) |
Mar 24, 2016 | 25.50 | 25.58 | 25.58 | 25.58 | 575,180 | -0.14(-0.53%) |
Mar 23, 2016 | 25.90 | 25.92 | 25.70 | 25.71 | 282,089 | -0.24(-0.92%) |
Mar 22, 2016 | 25.83 | 26.07 | 25.66 | 25.95 | 240,693 | -0.06(-0.21%) |
Mar 21, 2016 | 25.97 | 26.14 | 25.79 | 26.01 | 269,747 | +0.03(+0.12%) |
Mar 18, 2016 | 25.77 | 26.16 | 25.73 | 25.98 | 376,214 | +0.36(+1.39%) |
Mar 17, 2016 | 25.35 | 25.68 | 25.07 | 25.62 | 423,562 | +0.21(+0.83%) |
Mar 16, 2016 | 25.62 | 25.87 | 25.24 | 25.41 | 357,624 | -0.25(-0.96%) |
Mar 15, 2016 | 25.47 | 25.69 | 25.44 | 25.66 | 303,023 | -0.09(-0.34%) |
Mar 14, 2016 | 25.78 | 25.84 | 25.51 | 25.74 | 312,450 | -0.09(-0.34%) |
Mar 11, 2016 | 25.41 | 25.86 | 25.37 | 25.83 | 209,577 | +0.65(+2.57%) |
Mar 10, 2016 | 25.23 | 25.39 | 24.77 | 25.19 | 414,962 | +0.19(+0.77%) |
Mar 09, 2016 | 25.38 | 25.38 | 24.94 | 24.99 | 347,650 | -0.19(-0.76%) |
Mar 08, 2016 | 25.52 | 25.62 | 25.14 | 25.19 | 862,659 | -0.62(-2.40%) |
Mar 07, 2016 | 25.68 | 25.90 | 25.59 | 25.80 | 484,118 | -0.08(-0.29%) |
Mar 04, 2016 | 25.78 | 25.97 | 25.66 | 25.88 | 573,649 | +0.22(+0.87%) |
Mar 03, 2016 | 25.23 | 25.66 | 25.10 | 25.66 | 277,092 | +0.39(+1.55%) |
Mar 02, 2016 | 24.82 | 25.27 | 24.76 | 25.27 | 404,038 | +0.46(+1.87%) |