Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.02 | 27.06 | 26.66 | 26.89 | 165,428 | -0.04(-0.15%) |
May 27, 2016 | 26.51 | 26.93 | 26.93 | 26.93 | 135,500 | +0.39(+1.47%) |
May 26, 2016 | 27.24 | 27.24 | 26.52 | 26.54 | 95,117 | -0.67(-2.46%) |
May 25, 2016 | 26.89 | 27.38 | 26.89 | 27.21 | 254,616 | +0.35(+1.30%) |
May 24, 2016 | 26.41 | 27.00 | 26.34 | 26.86 | 228,713 | +0.47(+1.78%) |
May 23, 2016 | 26.16 | 26.68 | 25.85 | 26.39 | 238,005 | +0.21(+0.80%) |
May 20, 2016 | 26.09 | 26.36 | 25.83 | 26.18 | 232,545 | +0.24(+0.93%) |
May 19, 2016 | 25.65 | 26.30 | 25.58 | 25.94 | 266,787 | +0.12(+0.46%) |
May 18, 2016 | 25.23 | 25.99 | 25.04 | 25.82 | 310,967 | +0.55(+2.18%) |
May 17, 2016 | 25.95 | 26.00 | 24.86 | 25.27 | 380,962 | -0.70(-2.70%) |
May 16, 2016 | 26.12 | 26.19 | 25.65 | 25.97 | 528,448 | -0.32(-1.22%) |
May 13, 2016 | 26.80 | 27.02 | 26.01 | 26.29 | 3,382,221 | -0.51(-1.90%) |
May 12, 2016 | 26.71 | 26.88 | 26.20 | 26.80 | 485,680 | +0.14(+0.53%) |
May 11, 2016 | 25.99 | 26.76 | 25.85 | 26.66 | 652,647 | +0.66(+2.54%) |
May 10, 2016 | 26.61 | 26.80 | 25.76 | 26.00 | 1,062,447 | +1.31(+5.31%) |
May 09, 2016 | 24.70 | 25.03 | 24.61 | 24.69 | 81,946 | -0.02(-0.08%) |
May 06, 2016 | 24.30 | 24.90 | 24.22 | 24.71 | 169,764 | +0.22(+0.90%) |
May 05, 2016 | 25.07 | 25.20 | 24.45 | 24.49 | 128,840 | -0.48(-1.92%) |
May 04, 2016 | 25.00 | 25.17 | 24.57 | 24.97 | 234,679 | -0.19(-0.76%) |
May 03, 2016 | 25.57 | 25.79 | 24.97 | 25.16 | 241,395 | -0.80(-3.08%) |
May 02, 2016 | 26.00 | 26.01 | 25.76 | 25.96 | 120,444 | -0.02(-0.08%) |
Apr 29, 2016 | 25.76 | 26.09 | 25.70 | 25.98 | 84,388 | +0.22(+0.85%) |
Apr 28, 2016 | 26.01 | 26.41 | 25.73 | 25.76 | 90,154 | -0.49(-1.87%) |
Apr 27, 2016 | 25.74 | 26.42 | 25.74 | 26.25 | 153,761 | +0.51(+1.98%) |
Apr 26, 2016 | 25.54 | 25.94 | 25.37 | 25.74 | 80,578 | +0.35(+1.38%) |
Apr 25, 2016 | 25.54 | 25.71 | 25.11 | 25.39 | 88,010 | -0.33(-1.28%) |
Apr 22, 2016 | 25.81 | 26.07 | 25.45 | 25.72 | 76,626 | -0.16(-0.62%) |
Apr 21, 2016 | 25.86 | 26.01 | 25.69 | 25.88 | 140,277 | +0.03(+0.12%) |
Apr 20, 2016 | 25.69 | 25.94 | 25.37 | 25.85 | 245,923 | +0.20(+0.78%) |
Apr 19, 2016 | 25.67 | 25.87 | 25.40 | 25.65 | 275,795 | -0.03(-0.12%) |
Apr 18, 2016 | 24.50 | 25.76 | 24.31 | 25.68 | 154,971 | +1.00(+4.05%) |
Apr 15, 2016 | 25.09 | 25.81 | 24.27 | 24.68 | 154,211 | -0.38(-1.52%) |
Apr 14, 2016 | 24.20 | 25.23 | 24.11 | 25.06 | 172,288 | +0.86(+3.55%) |
Apr 13, 2016 | 23.10 | 24.29 | 23.10 | 24.20 | 164,623 | +1.29(+5.63%) |
Apr 12, 2016 | 22.95 | 23.21 | 22.72 | 22.91 | 92,295 | -0.04(-0.17%) |
Apr 11, 2016 | 22.72 | 23.32 | 22.59 | 22.95 | 130,436 | +0.31(+1.37%) |
Apr 08, 2016 | 22.59 | 22.72 | 22.25 | 22.64 | 104,511 | +0.30(+1.34%) |
Apr 07, 2016 | 23.21 | 23.24 | 22.19 | 22.34 | 157,765 | -1.13(-4.81%) |
Apr 06, 2016 | 23.50 | 23.59 | 23.34 | 23.47 | 101,500 | -0.03(-0.13%) |
Apr 05, 2016 | 23.60 | 23.78 | 23.41 | 23.50 | 107,447 | -0.36(-1.51%) |
Apr 04, 2016 | 24.04 | 24.43 | 23.83 | 23.86 | 72,082 | -0.29(-1.20%) |
Apr 01, 2016 | 23.51 | 24.19 | 23.51 | 24.15 | 83,878 | +0.52(+2.20%) |
Mar 31, 2016 | 23.71 | 24.06 | 23.60 | 23.63 | 99,059 | -0.20(-0.84%) |
Mar 30, 2016 | 23.92 | 24.06 | 23.72 | 23.83 | 137,691 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 24.01 | 23.51 | 23.84 | 137,205 | -0.07(-0.29%) |
Mar 28, 2016 | 23.99 | 24.39 | 23.52 | 23.91 | 83,421 | +0.07(+0.29%) |
Mar 24, 2016 | 23.51 | 23.84 | 23.84 | 23.84 | 64,000 | +0.33(+1.40%) |
Mar 23, 2016 | 23.89 | 23.90 | 23.51 | 23.51 | 72,201 | -0.47(-1.96%) |
Mar 22, 2016 | 23.81 | 24.17 | 23.44 | 23.98 | 77,452 | +0.00(+0.00%) |
Mar 21, 2016 | 24.21 | 24.32 | 23.98 | 23.98 | 64,378 | -0.34(-1.40%) |
Mar 18, 2016 | 24.11 | 24.78 | 23.92 | 24.32 | 254,828 | +0.53(+2.23%) |
Mar 17, 2016 | 23.47 | 23.90 | 22.91 | 23.79 | 187,802 | +0.19(+0.81%) |
Mar 16, 2016 | 24.08 | 24.45 | 23.49 | 23.60 | 118,255 | -0.50(-2.07%) |
Mar 15, 2016 | 24.31 | 24.32 | 23.98 | 24.10 | 70,240 | -0.45(-1.83%) |
Mar 14, 2016 | 24.84 | 24.84 | 24.44 | 24.55 | 50,023 | -0.46(-1.84%) |
Mar 11, 2016 | 24.21 | 25.05 | 24.17 | 25.01 | 74,083 | +0.95(+3.95%) |
Mar 10, 2016 | 24.26 | 24.49 | 23.72 | 24.06 | 124,010 | -0.12(-0.50%) |
Mar 09, 2016 | 24.60 | 24.78 | 24.02 | 24.18 | 70,427 | -0.37(-1.51%) |
Mar 08, 2016 | 24.87 | 24.98 | 24.30 | 24.55 | 95,179 | -0.56(-2.23%) |
Mar 07, 2016 | 24.73 | 25.11 | 24.53 | 25.11 | 87,186 | +0.32(+1.29%) |
Mar 04, 2016 | 25.10 | 25.16 | 24.58 | 24.79 | 99,680 | -0.17(-0.68%) |
Mar 03, 2016 | 24.34 | 25.02 | 24.23 | 24.96 | 134,243 | +0.58(+2.38%) |
Mar 02, 2016 | 23.85 | 24.49 | 23.74 | 24.38 | 180,372 | +0.55(+2.31%) |