Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.26 | 27.33 | 26.98 | 27.19 | 497,614 | +0.12(+0.46%) |
May 27, 2016 | 27.03 | 27.07 | 27.07 | 27.07 | 283,591 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.08 | 27.09 | 332,196 | +0.01(+0.03%) |
May 25, 2016 | 27.16 | 27.51 | 27.05 | 27.08 | 531,879 | -0.07(-0.24%) |
May 24, 2016 | 26.54 | 27.15 | 26.54 | 27.14 | 550,527 | +0.66(+2.48%) |
May 23, 2016 | 26.40 | 26.60 | 26.36 | 26.49 | 230,769 | -0.02(-0.06%) |
May 20, 2016 | 26.39 | 26.60 | 26.31 | 26.50 | 318,261 | +0.08(+0.31%) |
May 19, 2016 | 26.19 | 26.46 | 26.02 | 26.42 | 540,037 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.63 | 26.14 | 26.25 | 705,782 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.60 | 26.13 | 26.55 | 570,151 | +0.12(+0.44%) |
May 16, 2016 | 26.05 | 26.51 | 26.05 | 26.44 | 403,889 | +0.38(+1.46%) |
May 13, 2016 | 26.33 | 26.44 | 25.89 | 26.06 | 497,300 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.72 | 26.10 | 26.31 | 618,860 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.49 | 25.46 | 26.41 | 813,262 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.91 | 25.18 | 25.46 | 769,290 | +0.08(+0.33%) |
May 09, 2016 | 24.19 | 25.75 | 23.92 | 25.38 | 1,143,641 | +1.27(+5.28%) |
May 06, 2016 | 23.81 | 24.15 | 23.63 | 24.11 | 583,967 | +0.17(+0.69%) |
May 05, 2016 | 23.97 | 24.01 | 23.73 | 23.94 | 402,056 | +0.03(+0.14%) |
May 04, 2016 | 23.75 | 23.98 | 23.73 | 23.91 | 490,890 | +0.01(+0.03%) |
May 03, 2016 | 23.77 | 23.98 | 23.42 | 23.90 | 570,251 | -0.01(-0.03%) |
May 02, 2016 | 24.01 | 24.19 | 23.70 | 23.91 | 690,208 | +0.18(+0.77%) |
Apr 29, 2016 | 23.81 | 23.92 | 23.65 | 23.73 | 494,571 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.19 | 23.81 | 23.81 | 796,299 | -0.28(-1.17%) |
Apr 27, 2016 | 24.01 | 24.16 | 23.89 | 24.09 | 248,463 | +0.07(+0.31%) |
Apr 26, 2016 | 23.75 | 24.05 | 23.63 | 24.02 | 334,260 | +0.37(+1.57%) |
Apr 25, 2016 | 23.95 | 23.98 | 23.55 | 23.64 | 320,656 | -0.37(-1.55%) |
Apr 22, 2016 | 23.80 | 24.16 | 23.71 | 24.02 | 569,327 | +0.30(+1.26%) |
Apr 21, 2016 | 23.78 | 23.90 | 23.62 | 23.72 | 287,339 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.02 | 23.50 | 23.79 | 693,764 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.91 | 426,167 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.78 | 23.52 | 23.73 | 397,646 | +0.04(+0.17%) |
Apr 15, 2016 | 23.57 | 23.70 | 23.38 | 23.69 | 291,957 | +0.07(+0.28%) |
Apr 14, 2016 | 23.19 | 23.68 | 23.11 | 23.63 | 537,318 | +0.48(+2.07%) |
Apr 13, 2016 | 23.10 | 23.37 | 23.03 | 23.15 | 627,714 | +0.16(+0.68%) |
Apr 12, 2016 | 22.85 | 23.01 | 22.68 | 22.99 | 440,406 | +0.24(+1.05%) |
Apr 11, 2016 | 22.49 | 23.04 | 22.41 | 22.75 | 617,499 | +0.34(+1.51%) |
Apr 08, 2016 | 22.43 | 22.88 | 22.29 | 22.41 | 647,277 | +0.20(+0.89%) |
Apr 07, 2016 | 22.15 | 22.32 | 21.84 | 22.21 | 627,720 | -0.02(-0.07%) |
Apr 06, 2016 | 22.10 | 22.24 | 21.95 | 22.23 | 401,386 | +0.12(+0.56%) |
Apr 05, 2016 | 22.08 | 22.38 | 22.04 | 22.10 | 389,834 | -0.21(-0.96%) |
Apr 04, 2016 | 22.47 | 22.52 | 22.21 | 22.32 | 559,936 | -0.16(-0.70%) |
Apr 01, 2016 | 22.31 | 22.53 | 21.86 | 22.48 | 977,711 | +0.08(+0.37%) |
Mar 31, 2016 | 22.69 | 22.82 | 22.30 | 22.39 | 657,673 | -0.29(-1.28%) |
Mar 30, 2016 | 22.10 | 22.80 | 22.04 | 22.68 | 1,088,366 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.99 | 567,330 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.62 | 21.27 | 21.53 | 456,593 | +0.27(+1.28%) |
Mar 24, 2016 | 21.27 | 21.26 | 21.26 | 21.26 | 613,207 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.38 | 21.00 | 21.37 | 920,002 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.33 | 20.91 | 21.21 | 684,578 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.67 | 21.00 | 425,657 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.03 | 20.75 | 20.85 | 324,761 | -0.12(-0.59%) |
Mar 17, 2016 | 20.62 | 21.14 | 20.61 | 20.97 | 777,488 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.57 | 20.15 | 20.55 | 438,389 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.56 | 20.24 | 20.34 | 522,312 | -0.24(-1.17%) |
Mar 14, 2016 | 20.34 | 20.71 | 20.34 | 20.57 | 681,973 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.13 | 20.34 | 1,067,787 | +0.12(+0.61%) |
Mar 10, 2016 | 20.95 | 21.24 | 20.11 | 20.21 | 820,927 | -0.78(-3.70%) |
Mar 09, 2016 | 20.86 | 21.17 | 20.72 | 20.99 | 908,248 | +0.21(+1.03%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,172 | -0.33(-1.57%) |
Mar 07, 2016 | 20.56 | 21.46 | 20.48 | 21.10 | 1,244,109 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.10 | 20.36 | 955,528 | +0.30(+1.48%) |
Mar 03, 2016 | 19.90 | 20.23 | 19.83 | 20.06 | 747,388 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.91 | 1,155,361 | +0.14(+0.71%) |