Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.04 | 28.07 | 27.70 | 27.86 | 1,293,034 | -0.16(-0.57%) |
May 27, 2016 | 28.00 | 28.02 | 28.02 | 28.02 | 597,100 | -0.03(-0.11%) |
May 26, 2016 | 28.03 | 28.08 | 27.81 | 28.05 | 1,050,234 | +0.15(+0.54%) |
May 25, 2016 | 28.00 | 28.11 | 27.71 | 27.90 | 2,512,049 | +0.06(+0.22%) |
May 24, 2016 | 26.95 | 28.10 | 26.78 | 27.84 | 3,613,317 | +1.57(+5.98%) |
May 23, 2016 | 26.32 | 26.49 | 26.24 | 26.27 | 533,031 | -0.17(-0.64%) |
May 20, 2016 | 26.32 | 26.49 | 26.31 | 26.44 | 566,402 | +0.35(+1.34%) |
May 19, 2016 | 26.11 | 26.24 | 25.91 | 26.09 | 849,639 | -0.69(-2.58%) |
May 18, 2016 | 26.74 | 27.06 | 26.64 | 26.78 | 1,686,542 | +0.86(+3.32%) |
May 17, 2016 | 26.15 | 26.36 | 25.87 | 25.92 | 1,391,215 | -0.44(-1.67%) |
May 16, 2016 | 26.23 | 26.45 | 26.14 | 26.36 | 1,496,422 | +0.24(+0.92%) |
May 13, 2016 | 26.55 | 26.67 | 25.94 | 26.12 | 3,034,123 | +0.28(+1.08%) |
May 12, 2016 | 26.09 | 26.15 | 25.64 | 25.84 | 2,598,143 | +1.28(+5.21%) |
May 11, 2016 | 25.02 | 25.03 | 24.54 | 24.56 | 1,713,830 | -0.21(-0.85%) |
May 10, 2016 | 24.52 | 24.78 | 24.44 | 24.77 | 1,134,573 | +0.84(+3.51%) |
May 09, 2016 | 24.16 | 24.23 | 23.84 | 23.93 | 734,857 | +0.06(+0.25%) |
May 06, 2016 | 23.98 | 23.94 | 23.62 | 23.87 | 2,335,655 | -0.11(-0.46%) |
May 05, 2016 | 23.94 | 24.04 | 23.78 | 23.98 | 3,336,854 | +0.13(+0.55%) |
May 04, 2016 | 24.03 | 24.13 | 23.65 | 23.85 | 3,020,947 | -0.27(-1.12%) |
May 03, 2016 | 24.53 | 24.55 | 23.92 | 24.12 | 957,587 | -0.60(-2.43%) |
May 02, 2016 | 24.95 | 24.98 | 24.62 | 24.72 | 1,241,954 | +0.62(+2.57%) |
Apr 29, 2016 | 24.39 | 24.41 | 23.95 | 24.10 | 2,256,863 | -0.16(-0.66%) |
Apr 28, 2016 | 25.92 | 26.26 | 24.05 | 24.26 | 2,231,006 | -1.35(-5.27%) |
Apr 27, 2016 | 25.72 | 25.80 | 25.39 | 25.61 | 1,110,528 | -0.16(-0.62%) |
Apr 26, 2016 | 25.67 | 25.79 | 25.57 | 25.77 | 722,314 | +0.07(+0.27%) |
Apr 25, 2016 | 25.62 | 25.72 | 25.46 | 25.70 | 1,500,325 | -0.94(-3.53%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.32 | 26.64 | 2,935,458 | +0.22(+0.83%) |
Apr 21, 2016 | 27.26 | 27.30 | 26.32 | 26.42 | 2,830,886 | -1.50(-5.37%) |
Apr 20, 2016 | 27.94 | 28.17 | 27.77 | 27.92 | 1,665,939 | +1.17(+4.37%) |
Apr 19, 2016 | 26.95 | 27.00 | 26.65 | 26.75 | 1,187,012 | +0.27(+1.02%) |
Apr 18, 2016 | 25.52 | 26.69 | 25.45 | 26.48 | 2,942,041 | -0.18(-0.68%) |
Apr 15, 2016 | 26.72 | 26.83 | 26.51 | 26.66 | 1,709,332 | -0.95(-3.44%) |
Apr 14, 2016 | 27.57 | 27.81 | 27.50 | 27.61 | 1,499,377 | -0.49(-1.74%) |
Apr 13, 2016 | 27.90 | 28.12 | 27.80 | 28.10 | 1,150,473 | +0.13(+0.46%) |
Apr 12, 2016 | 27.99 | 28.05 | 27.62 | 27.97 | 2,373,336 | +0.99(+3.67%) |
Apr 11, 2016 | 27.43 | 27.52 | 26.97 | 26.98 | 2,463,354 | +0.91(+3.49%) |
Apr 08, 2016 | 26.35 | 26.35 | 25.95 | 26.07 | 979,610 | +0.77(+3.04%) |
Apr 07, 2016 | 25.71 | 25.79 | 25.17 | 25.30 | 1,231,514 | -0.54(-2.09%) |
Apr 06, 2016 | 25.70 | 25.88 | 25.42 | 25.84 | 1,528,275 | +0.15(+0.58%) |
Apr 05, 2016 | 25.80 | 26.00 | 25.69 | 25.69 | 4,076,867 | +0.08(+0.31%) |
Apr 04, 2016 | 25.66 | 25.87 | 25.57 | 25.61 | 2,136,251 | +0.69(+2.77%) |
Apr 01, 2016 | 24.77 | 24.94 | 24.45 | 24.92 | 1,242,782 | -0.80(-3.11%) |
Mar 31, 2016 | 25.80 | 25.93 | 25.70 | 25.72 | 459,945 | -0.07(-0.27%) |
Mar 30, 2016 | 25.76 | 26.06 | 25.72 | 25.79 | 957,581 | -0.37(-1.41%) |
Mar 29, 2016 | 25.63 | 26.16 | 25.50 | 26.16 | 1,163,762 | +0.61(+2.39%) |
Mar 28, 2016 | 25.72 | 25.84 | 25.41 | 25.55 | 819,707 | +0.08(+0.31%) |
Mar 24, 2016 | 25.17 | 25.47 | 25.47 | 25.47 | 860,400 | -0.10(-0.39%) |
Mar 23, 2016 | 25.90 | 25.93 | 25.54 | 25.57 | 816,769 | -0.69(-2.63%) |
Mar 22, 2016 | 26.04 | 26.29 | 25.96 | 26.26 | 819,643 | -0.21(-0.79%) |
Mar 21, 2016 | 26.32 | 26.49 | 26.16 | 26.47 | 957,508 | +0.20(+0.76%) |
Mar 18, 2016 | 26.19 | 26.43 | 26.07 | 26.27 | 1,062,746 | +0.18(+0.69%) |
Mar 17, 2016 | 25.79 | 26.14 | 25.67 | 26.09 | 2,838,872 | +0.59(+2.31%) |
Mar 16, 2016 | 25.11 | 25.50 | 25.08 | 25.50 | 1,382,858 | +0.98(+4.00%) |
Mar 15, 2016 | 24.44 | 24.54 | 24.34 | 24.52 | 660,226 | -0.06(-0.24%) |
Mar 14, 2016 | 24.50 | 24.63 | 24.43 | 24.58 | 799,125 | -0.03(-0.12%) |
Mar 11, 2016 | 24.38 | 24.62 | 24.22 | 24.61 | 1,414,377 | +0.95(+4.02%) |
Mar 10, 2016 | 24.23 | 24.31 | 23.37 | 23.66 | 2,479,182 | +0.38(+1.63%) |
Mar 09, 2016 | 23.40 | 23.45 | 23.09 | 23.28 | 1,522,971 | +0.82(+3.65%) |
Mar 08, 2016 | 22.96 | 23.00 | 22.42 | 22.46 | 1,477,821 | -0.76(-3.27%) |
Mar 07, 2016 | 22.81 | 23.37 | 22.79 | 23.22 | 2,042,491 | +0.29(+1.26%) |
Mar 04, 2016 | 22.74 | 23.14 | 22.72 | 22.93 | 1,670,971 | +0.82(+3.71%) |
Mar 03, 2016 | 22.02 | 22.15 | 21.93 | 22.11 | 5,247,914 | +0.11(+0.50%) |
Mar 02, 2016 | 21.88 | 22.05 | 21.79 | 22.00 | 1,638,245 | +0.39(+1.80%) |