Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.90 | 26.04 | 25.68 | 25.96 | 10,652 | +0.16(+0.62%) |
May 27, 2016 | 25.44 | 25.80 | 25.80 | 25.80 | 16,152 | +0.50(+1.99%) |
May 26, 2016 | 25.35 | 25.38 | 25.16 | 25.30 | 15,486 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.32 | 24.42 | 25.30 | 22,639 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,243 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.20 | 24.41 | 13,168 | +0.10(+0.43%) |
May 20, 2016 | 24.13 | 24.46 | 23.99 | 24.31 | 14,703 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.35 | 23.87 | 24.00 | 7,838 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.75 | 24.28 | 24.37 | 7,418 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.53 | 12,678 | -1.63(-6.22%) |
May 16, 2016 | 26.14 | 26.18 | 25.86 | 26.15 | 7,155 | +0.15(+0.58%) |
May 13, 2016 | 26.36 | 26.50 | 25.83 | 26.00 | 10,138 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.18 | 26.20 | 4,756 | -0.32(-1.20%) |
May 11, 2016 | 26.70 | 27.07 | 26.35 | 26.52 | 11,614 | -0.36(-1.33%) |
May 10, 2016 | 26.58 | 26.96 | 26.45 | 26.87 | 10,986 | +0.43(+1.62%) |
May 09, 2016 | 27.10 | 27.10 | 26.26 | 26.45 | 12,311 | -0.11(-0.42%) |
May 06, 2016 | 26.79 | 26.96 | 26.18 | 26.56 | 12,403 | -0.17(-0.65%) |
May 05, 2016 | 27.05 | 27.05 | 26.49 | 26.73 | 7,649 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.41 | 26.41 | 26.94 | 17,810 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.89 | 26.41 | 26.68 | 8,215 | +0.06(+0.24%) |
May 02, 2016 | 26.46 | 26.68 | 26.30 | 26.62 | 7,982 | +0.16(+0.60%) |
Apr 29, 2016 | 26.48 | 26.59 | 26.20 | 26.46 | 11,705 | -0.05(-0.18%) |
Apr 28, 2016 | 26.36 | 26.83 | 26.34 | 26.51 | 18,276 | +0.06(+0.24%) |
Apr 27, 2016 | 26.50 | 27.09 | 26.34 | 26.45 | 10,468 | -0.07(-0.27%) |
Apr 26, 2016 | 26.64 | 26.92 | 26.18 | 26.52 | 14,944 | +0.08(+0.30%) |
Apr 25, 2016 | 26.29 | 26.54 | 26.18 | 26.44 | 8,947 | +0.09(+0.33%) |
Apr 22, 2016 | 26.43 | 26.60 | 26.18 | 26.35 | 8,151 | -0.26(-0.98%) |
Apr 21, 2016 | 27.06 | 27.06 | 26.37 | 26.61 | 15,455 | -0.29(-1.09%) |
Apr 20, 2016 | 27.62 | 27.62 | 26.88 | 26.91 | 10,087 | -0.35(-1.28%) |
Apr 19, 2016 | 27.25 | 27.37 | 26.97 | 27.26 | 16,891 | +0.02(+0.06%) |
Apr 18, 2016 | 26.81 | 27.28 | 26.73 | 27.24 | 23,815 | +0.33(+1.21%) |
Apr 15, 2016 | 26.87 | 27.20 | 26.57 | 26.91 | 7,338 | +0.02(+0.06%) |
Apr 14, 2016 | 27.01 | 27.22 | 26.61 | 26.90 | 14,414 | -0.39(-1.42%) |
Apr 13, 2016 | 26.76 | 27.36 | 26.25 | 27.29 | 25,069 | +0.71(+2.69%) |
Apr 12, 2016 | 26.30 | 26.95 | 26.30 | 26.57 | 11,958 | +0.24(+0.90%) |
Apr 11, 2016 | 26.71 | 27.60 | 26.26 | 26.34 | 20,061 | -0.37(-1.40%) |
Apr 08, 2016 | 27.01 | 27.15 | 26.58 | 26.71 | 10,579 | -0.22(-0.82%) |
Apr 07, 2016 | 26.89 | 27.09 | 26.57 | 26.93 | 16,743 | -0.08(-0.29%) |
Apr 06, 2016 | 26.77 | 27.01 | 26.27 | 27.01 | 20,145 | +0.25(+0.92%) |
Apr 05, 2016 | 26.66 | 27.03 | 26.36 | 26.76 | 18,013 | +0.12(+0.45%) |
Apr 04, 2016 | 26.49 | 26.83 | 26.08 | 26.64 | 19,597 | +0.14(+0.54%) |
Apr 01, 2016 | 25.77 | 26.76 | 25.57 | 26.50 | 15,647 | -0.29(-1.10%) |
Mar 31, 2016 | 27.10 | 27.13 | 26.58 | 26.80 | 25,688 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.06 | 17,280 | +0.14(+0.53%) |
Mar 29, 2016 | 26.48 | 26.96 | 25.91 | 26.91 | 30,542 | +0.44(+1.68%) |
Mar 28, 2016 | 26.21 | 26.64 | 25.90 | 26.47 | 34,088 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.75 | 25.75 | 25.75 | 13,489 | -0.86(-3.22%) |
Mar 23, 2016 | 26.73 | 27.21 | 26.18 | 26.60 | 25,985 | -0.17(-0.62%) |
Mar 22, 2016 | 28.43 | 29.16 | 26.40 | 26.77 | 42,167 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.83 | 27.37 | 28.72 | 39,151 | +1.15(+4.17%) |
Mar 18, 2016 | 26.97 | 27.91 | 26.51 | 27.57 | 66,688 | +0.60(+2.24%) |
Mar 17, 2016 | 26.34 | 27.37 | 26.26 | 26.97 | 61,557 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.72 | 26.18 | 26.42 | 31,325 | -1.07(-3.90%) |
Mar 15, 2016 | 27.45 | 27.74 | 26.99 | 27.49 | 19,348 | -0.06(-0.20%) |
Mar 14, 2016 | 28.48 | 28.48 | 27.45 | 27.55 | 30,331 | -1.01(-3.53%) |
Mar 11, 2016 | 27.78 | 28.76 | 27.45 | 28.56 | 28,942 | +1.55(+5.76%) |
Mar 10, 2016 | 29.67 | 30.09 | 26.80 | 27.00 | 40,051 | -2.89(-9.66%) |
Mar 09, 2016 | 29.92 | 30.13 | 29.77 | 29.89 | 14,434 | -0.06(-0.19%) |
Mar 08, 2016 | 30.11 | 30.28 | 29.69 | 29.94 | 39,629 | -0.20(-0.66%) |
Mar 07, 2016 | 30.10 | 30.20 | 29.84 | 30.14 | 15,716 | +0.00(+0.00%) |
Mar 04, 2016 | 30.00 | 30.14 | 29.61 | 30.14 | 22,445 | +0.15(+0.50%) |
Mar 03, 2016 | 28.93 | 30.48 | 28.89 | 29.99 | 55,218 | +0.56(+1.91%) |
Mar 02, 2016 | 29.09 | 29.52 | 28.65 | 29.43 | 30,446 | +0.36(+1.26%) |