Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.55 | 26.62 | 26.55 | 26.61 | 9,715 | +0.00(+0.00%) |
May 27, 2016 | 26.72 | 26.61 | 26.61 | 26.61 | 6,947 | -0.06(-0.22%) |
May 26, 2016 | 26.66 | 26.72 | 26.66 | 26.67 | 2,922 | +0.03(+0.11%) |
May 25, 2016 | 26.73 | 26.75 | 26.60 | 26.64 | 11,508 | -0.07(-0.26%) |
May 24, 2016 | 26.52 | 26.76 | 26.52 | 26.71 | 8,996 | +0.21(+0.81%) |
May 23, 2016 | 26.63 | 26.66 | 26.36 | 26.49 | 13,639 | +0.07(+0.26%) |
May 20, 2016 | 26.49 | 26.65 | 26.36 | 26.43 | 5,597 | +0.07(+0.26%) |
May 19, 2016 | 26.41 | 26.46 | 26.36 | 26.36 | 10,286 | -0.18(-0.66%) |
May 18, 2016 | 26.46 | 26.53 | 26.37 | 26.53 | 3,618 | +0.16(+0.59%) |
May 17, 2016 | 27.02 | 27.02 | 26.36 | 26.38 | 13,686 | -0.69(-2.56%) |
May 16, 2016 | 27.01 | 27.33 | 26.91 | 27.07 | 11,836 | +0.37(+1.39%) |
May 13, 2016 | 27.57 | 27.57 | 26.60 | 26.70 | 2,914 | +0.10(+0.37%) |
May 12, 2016 | 27.19 | 27.19 | 26.60 | 26.60 | 3,093 | -0.21(-0.80%) |
May 11, 2016 | 27.50 | 27.50 | 26.61 | 26.82 | 6,541 | -0.07(-0.25%) |
May 10, 2016 | 26.69 | 26.88 | 26.68 | 26.88 | 4,529 | +0.20(+0.73%) |
May 09, 2016 | 26.56 | 26.94 | 26.56 | 26.69 | 2,987 | +0.17(+0.63%) |
May 06, 2016 | 26.84 | 26.87 | 26.46 | 26.52 | 14,102 | -0.50(-1.84%) |
May 05, 2016 | 26.62 | 27.02 | 26.50 | 27.02 | 4,919 | +0.57(+2.14%) |
May 04, 2016 | 27.00 | 27.00 | 26.43 | 26.46 | 10,027 | -0.46(-1.70%) |
May 03, 2016 | 27.48 | 27.50 | 26.64 | 26.91 | 9,380 | -0.82(-2.96%) |
May 02, 2016 | 24.12 | 27.94 | 24.12 | 27.73 | 2,824 | +0.29(+1.07%) |
Apr 29, 2016 | 27.51 | 27.57 | 27.29 | 27.44 | 6,607 | -0.28(-1.02%) |
Apr 28, 2016 | 28.02 | 28.25 | 27.50 | 27.72 | 7,955 | -0.34(-1.22%) |
Apr 27, 2016 | 27.72 | 28.19 | 27.72 | 28.07 | 5,795 | -0.05(-0.17%) |
Apr 26, 2016 | 28.01 | 28.21 | 27.38 | 28.11 | 14,619 | +0.01(+0.03%) |
Apr 25, 2016 | 28.16 | 28.16 | 27.63 | 28.11 | 14,183 | +0.10(+0.35%) |
Apr 22, 2016 | 28.01 | 28.14 | 27.94 | 28.01 | 16,064 | -0.11(-0.38%) |
Apr 21, 2016 | 28.18 | 28.18 | 28.01 | 28.11 | 10,435 | -0.02(-0.07%) |
Apr 20, 2016 | 27.91 | 28.31 | 27.91 | 28.13 | 10,704 | +0.21(+0.77%) |
Apr 19, 2016 | 27.27 | 28.15 | 27.27 | 27.92 | 18,899 | +0.60(+2.18%) |
Apr 18, 2016 | 27.09 | 27.33 | 27.09 | 27.32 | 5,370 | +0.19(+0.68%) |
Apr 15, 2016 | 26.95 | 27.22 | 26.95 | 27.14 | 10,930 | +0.07(+0.25%) |
Apr 14, 2016 | 27.09 | 27.24 | 27.02 | 27.07 | 6,409 | +0.04(+0.14%) |
Apr 13, 2016 | 26.36 | 27.30 | 26.36 | 27.03 | 22,229 | +0.67(+2.56%) |
Apr 12, 2016 | 26.09 | 26.36 | 25.97 | 26.36 | 11,452 | +0.31(+1.20%) |
Apr 11, 2016 | 25.88 | 26.21 | 25.88 | 26.05 | 5,731 | +0.39(+1.52%) |
Apr 08, 2016 | 26.01 | 26.06 | 25.48 | 25.65 | 6,868 | -0.22(-0.87%) |
Apr 07, 2016 | 25.88 | 25.98 | 25.81 | 25.88 | 6,870 | -0.12(-0.45%) |
Apr 06, 2016 | 26.02 | 26.10 | 25.88 | 26.00 | 7,305 | +0.04(+0.15%) |
Apr 05, 2016 | 26.32 | 26.49 | 25.86 | 25.96 | 9,374 | -0.34(-1.30%) |
Apr 04, 2016 | 26.40 | 26.58 | 26.20 | 26.30 | 7,210 | +0.31(+1.20%) |
Apr 01, 2016 | 25.77 | 26.23 | 25.70 | 25.99 | 22,499 | +0.20(+0.76%) |
Mar 31, 2016 | 25.88 | 26.18 | 25.58 | 25.79 | 6,839 | -0.11(-0.41%) |
Mar 30, 2016 | 25.63 | 25.96 | 25.57 | 25.90 | 3,321 | +0.37(+1.45%) |
Mar 29, 2016 | 25.12 | 25.54 | 25.00 | 25.53 | 11,333 | +0.39(+1.55%) |
Mar 28, 2016 | 25.16 | 25.45 | 25.08 | 25.14 | 5,260 | -0.04(-0.16%) |
Mar 24, 2016 | 25.35 | 25.18 | 25.18 | 25.18 | 5,429 | -0.08(-0.31%) |
Mar 23, 2016 | 25.80 | 25.92 | 25.24 | 25.25 | 9,915 | -0.60(-2.30%) |
Mar 22, 2016 | 25.97 | 26.36 | 25.79 | 25.85 | 9,879 | -0.25(-0.97%) |
Mar 21, 2016 | 26.51 | 26.54 | 25.95 | 26.10 | 5,857 | -0.37(-1.40%) |
Mar 18, 2016 | 26.33 | 26.66 | 25.64 | 26.47 | 21,000 | +0.31(+1.19%) |
Mar 17, 2016 | 25.37 | 26.35 | 25.37 | 26.16 | 9,139 | +0.65(+2.56%) |
Mar 16, 2016 | 25.43 | 25.57 | 25.32 | 25.51 | 9,290 | +0.12(+0.46%) |
Mar 15, 2016 | 25.35 | 25.45 | 25.28 | 25.39 | 12,689 | -0.01(-0.04%) |
Mar 14, 2016 | 25.39 | 25.53 | 25.32 | 25.40 | 8,702 | -0.08(-0.31%) |
Mar 11, 2016 | 25.45 | 25.48 | 25.35 | 25.48 | 10,736 | +0.10(+0.38%) |
Mar 10, 2016 | 25.48 | 25.48 | 25.23 | 25.38 | 7,809 | -0.02(-0.08%) |
Mar 09, 2016 | 25.38 | 25.56 | 25.38 | 25.40 | 6,268 | +0.02(+0.08%) |
Mar 08, 2016 | 25.71 | 25.71 | 25.38 | 25.38 | 7,502 | -0.35(-1.37%) |
Mar 07, 2016 | 25.58 | 26.04 | 25.20 | 25.73 | 8,325 | +0.11(+0.42%) |
Mar 04, 2016 | 25.74 | 25.74 | 25.53 | 25.63 | 5,851 | -0.09(-0.34%) |
Mar 03, 2016 | 25.48 | 25.86 | 25.48 | 25.71 | 8,378 | +0.14(+0.53%) |
Mar 02, 2016 | 25.37 | 25.58 | 25.37 | 25.58 | 5,900 | +0.00(+0.00%) |