Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.22 | 27.30 | 26.97 | 27.16 | 646,060 | -0.03(-0.10%) |
May 27, 2016 | 26.94 | 27.19 | 27.19 | 27.19 | 643,025 | +0.16(+0.58%) |
May 26, 2016 | 26.89 | 27.16 | 26.87 | 27.03 | 746,699 | +0.18(+0.69%) |
May 25, 2016 | 26.81 | 27.00 | 26.67 | 26.85 | 706,014 | +0.13(+0.49%) |
May 24, 2016 | 26.64 | 26.84 | 26.55 | 26.72 | 954,288 | +0.27(+1.01%) |
May 23, 2016 | 26.25 | 26.59 | 26.25 | 26.45 | 313,270 | +0.27(+1.04%) |
May 20, 2016 | 25.92 | 26.21 | 25.76 | 26.18 | 278,705 | +0.42(+1.62%) |
May 19, 2016 | 25.85 | 26.08 | 25.59 | 25.76 | 285,306 | -0.25(-0.97%) |
May 18, 2016 | 25.86 | 26.51 | 25.67 | 26.01 | 446,382 | +0.17(+0.66%) |
May 17, 2016 | 26.56 | 26.68 | 25.59 | 25.84 | 819,208 | -0.75(-2.82%) |
May 16, 2016 | 26.52 | 26.76 | 26.33 | 26.59 | 356,691 | +0.09(+0.33%) |
May 13, 2016 | 26.50 | 26.78 | 26.39 | 26.51 | 461,438 | -0.08(-0.31%) |
May 12, 2016 | 26.28 | 26.75 | 26.10 | 26.59 | 494,477 | +0.27(+1.03%) |
May 11, 2016 | 26.39 | 26.76 | 26.29 | 26.32 | 364,019 | -0.20(-0.76%) |
May 10, 2016 | 26.32 | 26.68 | 26.05 | 26.52 | 470,511 | +0.20(+0.77%) |
May 09, 2016 | 26.62 | 26.82 | 25.93 | 26.32 | 576,187 | -0.20(-0.76%) |
May 06, 2016 | 25.83 | 26.68 | 25.55 | 26.52 | 829,312 | +0.72(+2.77%) |
May 05, 2016 | 25.80 | 26.73 | 24.81 | 25.80 | 996,617 | -0.53(-2.00%) |
May 04, 2016 | 26.05 | 26.48 | 25.91 | 26.33 | 664,151 | +0.18(+0.70%) |
May 03, 2016 | 26.34 | 26.68 | 25.84 | 26.15 | 397,579 | -0.40(-1.50%) |
May 02, 2016 | 26.28 | 26.72 | 26.12 | 26.55 | 492,965 | +0.41(+1.55%) |
Apr 29, 2016 | 26.33 | 26.56 | 26.08 | 26.14 | 483,916 | -0.20(-0.74%) |
Apr 28, 2016 | 26.31 | 26.78 | 26.24 | 26.34 | 473,339 | +0.01(+0.03%) |
Apr 27, 2016 | 26.11 | 26.48 | 25.99 | 26.33 | 320,632 | +0.28(+1.06%) |
Apr 26, 2016 | 26.07 | 26.28 | 25.98 | 26.05 | 764,229 | +0.01(+0.05%) |
Apr 25, 2016 | 26.11 | 26.14 | 25.76 | 26.04 | 406,084 | -0.13(-0.49%) |
Apr 22, 2016 | 25.79 | 26.43 | 25.79 | 26.17 | 490,315 | +0.14(+0.55%) |
Apr 21, 2016 | 26.06 | 26.13 | 25.51 | 26.03 | 303,412 | -0.06(-0.23%) |
Apr 20, 2016 | 25.90 | 26.18 | 25.59 | 26.09 | 475,129 | +0.24(+0.91%) |
Apr 19, 2016 | 26.16 | 26.30 | 25.67 | 25.85 | 421,280 | -0.17(-0.65%) |
Apr 18, 2016 | 25.73 | 26.16 | 25.69 | 26.02 | 458,159 | +0.26(+1.00%) |
Apr 15, 2016 | 25.82 | 25.89 | 25.26 | 25.76 | 577,350 | -0.20(-0.75%) |
Apr 14, 2016 | 26.13 | 26.27 | 25.73 | 25.96 | 281,575 | -0.16(-0.59%) |
Apr 13, 2016 | 26.20 | 26.49 | 25.83 | 26.11 | 435,260 | +0.09(+0.34%) |
Apr 12, 2016 | 25.78 | 26.06 | 25.70 | 26.03 | 492,289 | +0.30(+1.18%) |
Apr 11, 2016 | 25.85 | 26.80 | 25.55 | 25.72 | 425,845 | +0.02(+0.08%) |
Apr 08, 2016 | 25.84 | 26.15 | 25.54 | 25.70 | 496,809 | +0.03(+0.13%) |
Apr 07, 2016 | 26.06 | 26.32 | 25.47 | 25.67 | 731,178 | -0.60(-2.29%) |
Apr 06, 2016 | 25.70 | 26.32 | 25.47 | 26.27 | 670,909 | +0.08(+0.31%) |
Apr 05, 2016 | 26.48 | 26.67 | 26.18 | 26.19 | 496,769 | -0.58(-2.17%) |
Apr 04, 2016 | 26.89 | 27.51 | 26.63 | 26.77 | 921,474 | -0.05(-0.18%) |
Apr 01, 2016 | 26.16 | 26.93 | 25.68 | 26.82 | 777,274 | +0.45(+1.72%) |
Mar 31, 2016 | 26.03 | 26.47 | 25.97 | 26.36 | 978,082 | +0.29(+1.11%) |
Mar 30, 2016 | 26.25 | 26.34 | 25.86 | 26.07 | 791,345 | -0.09(-0.36%) |
Mar 29, 2016 | 25.19 | 26.18 | 25.16 | 26.17 | 559,808 | +0.98(+3.89%) |
Mar 28, 2016 | 25.63 | 25.68 | 24.96 | 25.19 | 418,345 | -0.26(-1.03%) |
Mar 24, 2016 | 24.97 | 25.45 | 25.45 | 25.45 | 402,965 | +0.39(+1.54%) |
Mar 23, 2016 | 25.15 | 25.30 | 24.97 | 25.07 | 352,266 | -0.14(-0.54%) |
Mar 22, 2016 | 25.42 | 25.45 | 25.09 | 25.20 | 407,374 | -0.41(-1.61%) |
Mar 21, 2016 | 25.49 | 25.86 | 25.42 | 25.61 | 417,658 | +0.20(+0.77%) |
Mar 18, 2016 | 25.55 | 25.70 | 25.39 | 25.42 | 708,271 | -0.01(-0.03%) |
Mar 17, 2016 | 25.24 | 25.53 | 25.17 | 25.43 | 944,690 | +0.11(+0.43%) |
Mar 16, 2016 | 25.01 | 25.39 | 24.89 | 25.32 | 745,435 | +0.16(+0.62%) |
Mar 15, 2016 | 24.96 | 25.28 | 24.84 | 25.16 | 519,890 | +0.09(+0.35%) |
Mar 14, 2016 | 24.91 | 25.23 | 24.77 | 25.07 | 672,380 | +0.07(+0.30%) |
Mar 11, 2016 | 24.49 | 25.01 | 24.28 | 25.00 | 612,406 | +0.75(+3.09%) |
Mar 10, 2016 | 24.95 | 25.22 | 24.00 | 24.25 | 748,070 | -0.70(-2.82%) |
Mar 09, 2016 | 24.34 | 24.97 | 24.27 | 24.95 | 582,702 | +0.66(+2.70%) |
Mar 08, 2016 | 24.86 | 24.89 | 24.30 | 24.30 | 567,469 | -0.59(-2.36%) |
Mar 07, 2016 | 24.47 | 25.01 | 24.47 | 24.89 | 1,091,582 | +0.25(+1.03%) |
Mar 04, 2016 | 24.48 | 24.63 | 23.54 | 24.63 | 1,014,220 | -0.38(-1.52%) |
Mar 03, 2016 | 24.70 | 25.03 | 24.63 | 25.01 | 856,377 | +0.23(+0.92%) |
Mar 02, 2016 | 25.21 | 25.21 | 24.43 | 24.78 | 955,292 | -0.44(-1.75%) |