Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.98 | 27.47 | 26.85 | 26.97 | 328,697 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.97 | 26.97 | 26.97 | 206,783 | +0.32(+1.21%) |
May 26, 2016 | 26.82 | 27.01 | 26.47 | 26.64 | 225,965 | -0.11(-0.42%) |
May 25, 2016 | 25.99 | 26.85 | 25.82 | 26.76 | 310,833 | -0.35(-1.28%) |
May 24, 2016 | 26.49 | 27.14 | 26.35 | 27.10 | 304,213 | +0.86(+3.30%) |
May 23, 2016 | 26.45 | 26.76 | 26.13 | 26.24 | 265,541 | -0.26(-0.99%) |
May 20, 2016 | 25.51 | 26.51 | 25.40 | 26.50 | 323,278 | +1.22(+4.82%) |
May 19, 2016 | 25.42 | 25.71 | 24.84 | 25.28 | 412,842 | -0.44(-1.70%) |
May 18, 2016 | 26.32 | 26.87 | 25.71 | 25.72 | 254,038 | -0.81(-3.06%) |
May 17, 2016 | 26.82 | 26.94 | 26.36 | 26.53 | 313,943 | -0.43(-1.59%) |
May 16, 2016 | 26.41 | 27.13 | 26.23 | 26.96 | 292,969 | +0.65(+2.46%) |
May 13, 2016 | 26.36 | 26.52 | 26.06 | 26.31 | 299,310 | -0.31(-1.16%) |
May 12, 2016 | 26.85 | 27.37 | 26.38 | 26.62 | 269,322 | -0.05(-0.20%) |
May 11, 2016 | 26.54 | 26.91 | 26.25 | 26.67 | 194,901 | +0.11(+0.40%) |
May 10, 2016 | 25.82 | 26.64 | 25.82 | 26.57 | 205,481 | +0.83(+3.24%) |
May 09, 2016 | 26.00 | 26.00 | 25.58 | 25.73 | 237,605 | -0.47(-1.78%) |
May 06, 2016 | 26.02 | 26.21 | 25.85 | 26.20 | 263,574 | +0.07(+0.26%) |
May 05, 2016 | 26.03 | 26.25 | 25.75 | 26.13 | 293,066 | +0.23(+0.90%) |
May 04, 2016 | 25.79 | 26.27 | 25.50 | 25.90 | 313,213 | -0.08(-0.29%) |
May 03, 2016 | 26.32 | 26.47 | 25.49 | 25.97 | 254,980 | -0.59(-2.24%) |
May 02, 2016 | 26.14 | 26.57 | 25.75 | 26.57 | 331,902 | +0.47(+1.82%) |
Apr 29, 2016 | 26.35 | 26.60 | 25.85 | 26.09 | 400,273 | -0.28(-1.06%) |
Apr 28, 2016 | 26.65 | 26.91 | 26.25 | 26.37 | 206,710 | -0.56(-2.07%) |
Apr 27, 2016 | 26.94 | 27.02 | 26.66 | 26.93 | 237,736 | +0.08(+0.31%) |
Apr 26, 2016 | 26.14 | 26.93 | 25.97 | 26.85 | 251,962 | +0.93(+3.60%) |
Apr 25, 2016 | 27.06 | 27.06 | 25.78 | 25.91 | 420,982 | -1.36(-4.99%) |
Apr 22, 2016 | 26.22 | 27.35 | 26.22 | 27.27 | 369,349 | +1.21(+4.65%) |
Apr 21, 2016 | 27.07 | 27.15 | 26.03 | 26.06 | 297,528 | -0.97(-3.59%) |
Apr 20, 2016 | 26.96 | 27.23 | 26.75 | 27.03 | 351,687 | +0.18(+0.67%) |
Apr 19, 2016 | 26.32 | 26.88 | 26.15 | 26.85 | 420,873 | +0.60(+2.29%) |
Apr 18, 2016 | 25.77 | 26.31 | 25.66 | 26.25 | 312,858 | +0.41(+1.57%) |
Apr 15, 2016 | 25.67 | 25.96 | 25.39 | 25.85 | 328,105 | +0.06(+0.23%) |
Apr 14, 2016 | 25.68 | 25.84 | 25.24 | 25.79 | 297,790 | +0.19(+0.73%) |
Apr 13, 2016 | 25.45 | 25.73 | 25.06 | 25.60 | 329,426 | +0.43(+1.70%) |
Apr 12, 2016 | 24.41 | 25.20 | 24.32 | 25.17 | 446,528 | +0.84(+3.46%) |
Apr 11, 2016 | 24.13 | 24.62 | 23.89 | 24.33 | 403,541 | +0.40(+1.67%) |
Apr 08, 2016 | 23.70 | 24.26 | 23.69 | 23.93 | 459,642 | +0.56(+2.41%) |
Apr 07, 2016 | 23.87 | 23.91 | 23.26 | 23.36 | 655,466 | -0.61(-2.54%) |
Apr 06, 2016 | 23.81 | 24.00 | 23.45 | 23.97 | 611,427 | +0.17(+0.69%) |
Apr 05, 2016 | 24.27 | 24.47 | 23.74 | 23.81 | 411,428 | -0.70(-2.85%) |
Apr 04, 2016 | 24.76 | 25.21 | 24.35 | 24.51 | 538,720 | -0.20(-0.79%) |
Apr 01, 2016 | 24.30 | 24.73 | 23.99 | 24.70 | 422,535 | +0.08(+0.31%) |
Mar 31, 2016 | 24.60 | 24.79 | 24.30 | 24.63 | 456,173 | +0.10(+0.40%) |
Mar 30, 2016 | 24.69 | 24.79 | 24.07 | 24.53 | 365,834 | -0.05(-0.18%) |
Mar 29, 2016 | 23.58 | 24.60 | 23.32 | 24.58 | 599,615 | +0.91(+3.84%) |
Mar 28, 2016 | 24.03 | 24.20 | 23.41 | 23.67 | 485,179 | -0.32(-1.35%) |
Mar 24, 2016 | 23.11 | 23.99 | 23.99 | 23.99 | 374,736 | +0.77(+3.30%) |
Mar 23, 2016 | 23.73 | 24.04 | 23.21 | 23.22 | 585,582 | -0.67(-2.80%) |
Mar 22, 2016 | 23.52 | 24.01 | 23.46 | 23.89 | 562,157 | +0.21(+0.89%) |
Mar 21, 2016 | 23.10 | 23.88 | 23.06 | 23.68 | 983,612 | +0.62(+2.67%) |
Mar 18, 2016 | 23.11 | 23.78 | 22.81 | 23.06 | 6,961,911 | -0.02(-0.06%) |
Mar 17, 2016 | 21.80 | 23.28 | 21.80 | 23.08 | 710,153 | +1.34(+6.16%) |
Mar 16, 2016 | 20.30 | 21.76 | 20.30 | 21.74 | 1,029,236 | +1.50(+7.43%) |
Mar 15, 2016 | 19.63 | 20.73 | 19.10 | 20.24 | 1,086,464 | +0.46(+2.32%) |
Mar 14, 2016 | 21.50 | 21.67 | 19.50 | 19.78 | 2,415,009 | -1.95(-8.96%) |
Mar 11, 2016 | 21.69 | 21.85 | 21.18 | 21.72 | 599,081 | +0.31(+1.45%) |
Mar 10, 2016 | 21.07 | 21.51 | 20.87 | 21.41 | 499,075 | +0.44(+2.12%) |
Mar 09, 2016 | 20.53 | 20.99 | 20.53 | 20.97 | 595,282 | +0.49(+2.39%) |
Mar 08, 2016 | 21.35 | 21.54 | 20.30 | 20.48 | 969,193 | -1.34(-6.14%) |
Mar 07, 2016 | 21.31 | 22.46 | 20.77 | 21.82 | 1,376,338 | +1.30(+6.31%) |
Mar 04, 2016 | 20.37 | 20.59 | 20.02 | 20.52 | 588,214 | +0.16(+0.76%) |
Mar 03, 2016 | 19.87 | 20.48 | 19.69 | 20.37 | 394,865 | +0.53(+2.65%) |
Mar 02, 2016 | 18.97 | 19.93 | 18.97 | 19.84 | 522,026 | +0.96(+5.06%) |