Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.01 | 29.01 | 28.53 | 28.65 | 167,282 | -0.19(-0.66%) |
May 27, 2016 | 28.74 | 28.83 | 28.83 | 28.83 | 148,340 | +0.21(+0.72%) |
May 26, 2016 | 28.80 | 28.89 | 28.53 | 28.63 | 206,874 | -0.17(-0.59%) |
May 25, 2016 | 28.20 | 29.00 | 28.20 | 28.80 | 581,559 | +0.77(+2.73%) |
May 24, 2016 | 27.81 | 28.12 | 27.69 | 28.03 | 1,066,693 | +0.26(+0.94%) |
May 23, 2016 | 27.86 | 27.91 | 27.49 | 27.77 | 231,550 | -0.04(-0.13%) |
May 20, 2016 | 27.68 | 28.04 | 27.62 | 27.81 | 206,336 | +0.30(+1.08%) |
May 19, 2016 | 27.85 | 27.92 | 27.27 | 27.51 | 152,678 | -0.39(-1.39%) |
May 18, 2016 | 27.14 | 28.04 | 27.14 | 27.90 | 269,104 | +0.73(+2.68%) |
May 17, 2016 | 27.87 | 28.19 | 26.99 | 27.17 | 169,586 | -0.86(-3.08%) |
May 16, 2016 | 27.66 | 28.38 | 27.66 | 28.03 | 267,228 | +0.31(+1.10%) |
May 13, 2016 | 27.76 | 28.17 | 27.50 | 27.73 | 194,394 | -0.16(-0.58%) |
May 12, 2016 | 27.98 | 28.08 | 27.59 | 27.89 | 127,457 | +0.07(+0.26%) |
May 11, 2016 | 28.04 | 28.31 | 27.76 | 27.82 | 92,545 | -0.31(-1.09%) |
May 10, 2016 | 27.74 | 28.35 | 27.66 | 28.12 | 145,604 | +0.45(+1.63%) |
May 09, 2016 | 27.66 | 27.92 | 27.38 | 27.67 | 97,241 | -0.04(-0.13%) |
May 06, 2016 | 27.42 | 27.73 | 27.15 | 27.71 | 220,087 | +0.20(+0.72%) |
May 05, 2016 | 27.66 | 27.93 | 27.50 | 27.51 | 436,392 | -0.02(-0.07%) |
May 04, 2016 | 27.66 | 28.11 | 27.33 | 27.53 | 184,444 | -0.23(-0.81%) |
May 03, 2016 | 28.04 | 28.17 | 27.57 | 27.75 | 251,165 | -0.50(-1.78%) |
May 02, 2016 | 28.41 | 28.52 | 28.11 | 28.26 | 335,084 | +0.00(+0.00%) |
Apr 29, 2016 | 28.20 | 28.47 | 27.96 | 28.26 | 167,808 | +0.00(+0.00%) |
Apr 28, 2016 | 28.55 | 28.68 | 28.18 | 28.26 | 114,204 | -0.30(-1.04%) |
Apr 27, 2016 | 28.52 | 28.65 | 28.21 | 28.56 | 183,329 | -0.06(-0.22%) |
Apr 26, 2016 | 28.23 | 28.80 | 28.13 | 28.62 | 602,308 | -0.19(-0.66%) |
Apr 25, 2016 | 29.03 | 29.16 | 28.56 | 28.81 | 174,801 | -0.34(-1.17%) |
Apr 22, 2016 | 28.19 | 29.48 | 28.10 | 29.15 | 483,633 | +1.11(+3.95%) |
Apr 21, 2016 | 27.98 | 28.23 | 27.83 | 28.04 | 173,983 | +0.14(+0.48%) |
Apr 20, 2016 | 27.95 | 28.03 | 27.40 | 27.91 | 267,217 | -0.06(-0.23%) |
Apr 19, 2016 | 27.90 | 28.07 | 27.73 | 27.97 | 231,310 | +0.10(+0.36%) |
Apr 18, 2016 | 27.65 | 27.97 | 27.31 | 27.87 | 106,100 | +0.05(+0.19%) |
Apr 15, 2016 | 27.46 | 27.89 | 27.21 | 27.82 | 205,491 | +0.31(+1.11%) |
Apr 14, 2016 | 26.83 | 27.73 | 26.74 | 27.51 | 628,016 | +0.65(+2.41%) |
Apr 13, 2016 | 26.15 | 26.97 | 26.15 | 26.86 | 143,598 | +0.91(+3.50%) |
Apr 12, 2016 | 25.73 | 26.06 | 25.50 | 25.95 | 131,364 | +0.20(+0.77%) |
Apr 11, 2016 | 25.50 | 25.94 | 25.46 | 25.76 | 112,656 | +0.40(+1.60%) |
Apr 08, 2016 | 25.24 | 25.65 | 25.11 | 25.35 | 106,618 | +0.25(+1.00%) |
Apr 07, 2016 | 25.54 | 25.73 | 24.96 | 25.10 | 256,084 | -0.56(-2.17%) |
Apr 06, 2016 | 25.60 | 25.82 | 25.36 | 25.66 | 178,405 | +0.13(+0.49%) |
Apr 05, 2016 | 25.95 | 26.07 | 25.52 | 25.53 | 207,064 | -0.66(-2.51%) |
Apr 04, 2016 | 26.54 | 26.88 | 26.14 | 26.19 | 159,528 | -0.32(-1.22%) |
Apr 01, 2016 | 26.43 | 26.65 | 26.22 | 26.51 | 155,519 | -0.11(-0.41%) |
Mar 31, 2016 | 26.17 | 26.70 | 26.06 | 26.62 | 188,680 | +0.50(+1.89%) |
Mar 30, 2016 | 26.19 | 26.32 | 25.86 | 26.13 | 278,493 | -0.01(-0.03%) |
Mar 29, 2016 | 25.82 | 26.49 | 25.36 | 26.13 | 247,013 | +0.29(+1.11%) |
Mar 28, 2016 | 25.98 | 26.04 | 25.56 | 25.85 | 94,206 | -0.02(-0.07%) |
Mar 24, 2016 | 25.61 | 25.86 | 25.86 | 25.86 | 122,997 | +0.08(+0.31%) |
Mar 23, 2016 | 25.93 | 26.52 | 25.69 | 25.78 | 114,453 | -0.19(-0.73%) |
Mar 22, 2016 | 26.03 | 26.66 | 25.25 | 25.97 | 85,143 | -0.18(-0.69%) |
Mar 21, 2016 | 26.44 | 26.77 | 25.96 | 26.15 | 177,665 | -0.29(-1.09%) |
Mar 18, 2016 | 26.32 | 26.80 | 26.30 | 26.44 | 542,863 | +0.30(+1.13%) |
Mar 17, 2016 | 25.60 | 26.24 | 25.42 | 26.14 | 276,857 | +0.54(+2.11%) |
Mar 16, 2016 | 25.42 | 25.67 | 25.22 | 25.60 | 258,343 | +0.15(+0.60%) |
Mar 15, 2016 | 25.88 | 26.02 | 25.40 | 25.45 | 216,181 | -0.61(-2.34%) |
Mar 14, 2016 | 25.53 | 26.30 | 25.49 | 26.06 | 679,270 | +0.53(+2.08%) |
Mar 11, 2016 | 25.30 | 25.55 | 25.16 | 25.53 | 149,344 | +0.43(+1.72%) |
Mar 10, 2016 | 24.92 | 25.24 | 24.71 | 25.10 | 107,335 | +0.24(+0.98%) |
Mar 09, 2016 | 25.21 | 25.27 | 24.76 | 24.86 | 79,715 | -0.23(-0.93%) |
Mar 08, 2016 | 25.17 | 25.34 | 24.51 | 25.09 | 113,473 | -0.31(-1.20%) |
Mar 07, 2016 | 25.23 | 25.46 | 25.05 | 25.40 | 93,044 | +0.06(+0.25%) |
Mar 04, 2016 | 25.47 | 25.66 | 25.22 | 25.33 | 145,486 | -0.12(-0.46%) |
Mar 03, 2016 | 24.71 | 25.49 | 24.64 | 25.45 | 199,730 | +0.70(+2.83%) |
Mar 02, 2016 | 24.81 | 25.38 | 24.37 | 24.75 | 173,118 | -0.04(-0.14%) |