Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.96 | 27.45 | 26.83 | 26.94 | 328,967 | +0.00(+0.00%) |
May 27, 2016 | 26.62 | 26.94 | 26.94 | 26.94 | 206,952 | +0.32(+1.21%) |
May 26, 2016 | 26.79 | 26.99 | 26.45 | 26.62 | 226,150 | -0.11(-0.42%) |
May 25, 2016 | 25.97 | 26.83 | 25.80 | 26.73 | 311,087 | -0.35(-1.28%) |
May 24, 2016 | 26.47 | 27.12 | 26.32 | 27.08 | 304,462 | +0.86(+3.30%) |
May 23, 2016 | 26.43 | 26.74 | 26.11 | 26.22 | 265,759 | -0.26(-0.99%) |
May 20, 2016 | 25.49 | 26.49 | 25.38 | 26.48 | 323,543 | +1.22(+4.82%) |
May 19, 2016 | 25.40 | 25.69 | 24.82 | 25.26 | 413,181 | -0.44(-1.70%) |
May 18, 2016 | 26.30 | 26.85 | 25.69 | 25.70 | 254,247 | -0.81(-3.06%) |
May 17, 2016 | 26.80 | 26.92 | 26.34 | 26.51 | 314,200 | -0.43(-1.59%) |
May 16, 2016 | 26.39 | 27.11 | 26.21 | 26.94 | 293,210 | +0.65(+2.46%) |
May 13, 2016 | 26.34 | 26.50 | 26.04 | 26.29 | 299,555 | -0.31(-1.16%) |
May 12, 2016 | 26.83 | 27.34 | 26.36 | 26.60 | 269,542 | -0.05(-0.20%) |
May 11, 2016 | 26.52 | 26.89 | 26.23 | 26.65 | 195,061 | +0.11(+0.40%) |
May 10, 2016 | 25.80 | 26.61 | 25.80 | 26.55 | 205,649 | +0.83(+3.24%) |
May 09, 2016 | 25.98 | 25.98 | 25.56 | 25.71 | 237,800 | -0.47(-1.78%) |
May 06, 2016 | 26.00 | 26.19 | 25.82 | 26.18 | 263,790 | +0.07(+0.26%) |
May 05, 2016 | 26.01 | 26.23 | 25.73 | 26.11 | 293,307 | +0.23(+0.90%) |
May 04, 2016 | 25.77 | 26.25 | 25.48 | 25.88 | 313,470 | -0.08(-0.29%) |
May 03, 2016 | 26.30 | 26.45 | 25.46 | 25.95 | 255,189 | -0.59(-2.24%) |
May 02, 2016 | 26.12 | 26.55 | 25.73 | 26.55 | 332,174 | +0.47(+1.82%) |
Apr 29, 2016 | 26.33 | 26.58 | 25.83 | 26.07 | 400,601 | -0.28(-1.05%) |
Apr 28, 2016 | 26.63 | 26.89 | 26.23 | 26.35 | 206,879 | -0.56(-2.07%) |
Apr 27, 2016 | 26.91 | 27.00 | 26.64 | 26.91 | 237,931 | +0.08(+0.31%) |
Apr 26, 2016 | 26.12 | 26.91 | 25.95 | 26.82 | 252,169 | +0.93(+3.60%) |
Apr 25, 2016 | 27.04 | 27.04 | 25.76 | 25.89 | 421,327 | -1.36(-4.99%) |
Apr 22, 2016 | 26.20 | 27.33 | 26.20 | 27.25 | 369,652 | +1.21(+4.65%) |
Apr 21, 2016 | 27.05 | 27.13 | 26.01 | 26.04 | 297,772 | -0.97(-3.59%) |
Apr 20, 2016 | 26.94 | 27.21 | 26.73 | 27.01 | 351,975 | +0.18(+0.67%) |
Apr 19, 2016 | 26.30 | 26.85 | 26.13 | 26.83 | 421,218 | +0.60(+2.29%) |
Apr 18, 2016 | 25.75 | 26.29 | 25.64 | 26.23 | 313,114 | +0.41(+1.57%) |
Apr 15, 2016 | 25.64 | 25.94 | 25.37 | 25.82 | 328,374 | +0.06(+0.23%) |
Apr 14, 2016 | 25.66 | 25.82 | 25.22 | 25.76 | 298,034 | +0.19(+0.73%) |
Apr 13, 2016 | 25.43 | 25.71 | 25.04 | 25.58 | 329,696 | +0.43(+1.70%) |
Apr 12, 2016 | 24.39 | 25.18 | 24.30 | 25.15 | 446,894 | +0.84(+3.46%) |
Apr 11, 2016 | 24.11 | 24.60 | 23.87 | 24.31 | 403,871 | +0.40(+1.67%) |
Apr 08, 2016 | 23.68 | 24.24 | 23.67 | 23.91 | 460,019 | +0.56(+2.41%) |
Apr 07, 2016 | 23.85 | 23.89 | 23.24 | 23.35 | 656,004 | -0.61(-2.54%) |
Apr 06, 2016 | 23.79 | 23.98 | 23.44 | 23.95 | 611,929 | +0.17(+0.69%) |
Apr 05, 2016 | 24.25 | 24.45 | 23.72 | 23.79 | 411,765 | -0.70(-2.85%) |
Apr 04, 2016 | 24.74 | 25.19 | 24.33 | 24.49 | 539,161 | -0.20(-0.79%) |
Apr 01, 2016 | 24.28 | 24.71 | 23.97 | 24.68 | 422,882 | +0.08(+0.31%) |
Mar 31, 2016 | 24.58 | 24.77 | 24.28 | 24.61 | 456,547 | +0.10(+0.40%) |
Mar 30, 2016 | 24.67 | 24.77 | 24.05 | 24.51 | 366,134 | -0.05(-0.18%) |
Mar 29, 2016 | 23.56 | 24.58 | 23.30 | 24.56 | 600,107 | +0.91(+3.85%) |
Mar 28, 2016 | 24.01 | 24.18 | 23.39 | 23.65 | 485,577 | -0.32(-1.35%) |
Mar 24, 2016 | 23.09 | 23.97 | 23.97 | 23.97 | 375,043 | +0.77(+3.30%) |
Mar 23, 2016 | 23.71 | 24.02 | 23.20 | 23.20 | 586,062 | -0.67(-2.80%) |
Mar 22, 2016 | 23.50 | 23.99 | 23.44 | 23.87 | 562,618 | +0.21(+0.89%) |
Mar 21, 2016 | 23.08 | 23.86 | 23.04 | 23.66 | 984,418 | +0.62(+2.67%) |
Mar 18, 2016 | 23.09 | 23.76 | 22.79 | 23.04 | 6,967,619 | -0.02(-0.07%) |
Mar 17, 2016 | 21.78 | 23.26 | 21.78 | 23.06 | 710,735 | +1.34(+6.16%) |
Mar 16, 2016 | 20.28 | 21.74 | 20.28 | 21.72 | 1,030,080 | +1.50(+7.43%) |
Mar 15, 2016 | 19.61 | 20.72 | 19.08 | 20.22 | 1,087,355 | +0.46(+2.32%) |
Mar 14, 2016 | 21.48 | 21.65 | 19.49 | 19.76 | 2,416,989 | -1.95(-8.96%) |
Mar 11, 2016 | 21.68 | 21.84 | 21.17 | 21.71 | 599,572 | +0.31(+1.45%) |
Mar 10, 2016 | 21.06 | 21.49 | 20.85 | 21.40 | 499,484 | +0.44(+2.12%) |
Mar 09, 2016 | 20.52 | 20.97 | 20.51 | 20.95 | 595,770 | +0.49(+2.39%) |
Mar 08, 2016 | 21.33 | 21.52 | 20.29 | 20.46 | 969,988 | -1.34(-6.14%) |
Mar 07, 2016 | 21.29 | 22.44 | 20.75 | 21.80 | 1,377,467 | +1.29(+6.31%) |
Mar 04, 2016 | 20.35 | 20.57 | 20.01 | 20.51 | 588,696 | +0.16(+0.76%) |
Mar 03, 2016 | 19.86 | 20.46 | 19.67 | 20.35 | 395,189 | +0.53(+2.65%) |
Mar 02, 2016 | 18.95 | 19.92 | 18.95 | 19.83 | 522,454 | +0.95(+5.06%) |