Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.71 | 26.79 | 26.32 | 26.40 | 954,821 | -0.28(-1.05%) |
May 27, 2016 | 25.96 | 26.68 | 26.68 | 26.68 | 2,614,600 | +0.70(+2.69%) |
May 26, 2016 | 26.28 | 26.29 | 25.85 | 25.98 | 2,646,555 | -0.30(-1.14%) |
May 25, 2016 | 26.82 | 26.91 | 26.24 | 26.28 | 1,930,395 | -0.48(-1.79%) |
May 24, 2016 | 26.56 | 26.93 | 26.52 | 26.76 | 1,288,341 | +0.27(+1.02%) |
May 23, 2016 | 26.16 | 26.71 | 26.07 | 26.49 | 1,199,343 | +0.34(+1.30%) |
May 20, 2016 | 25.78 | 26.31 | 25.78 | 26.15 | 1,656,999 | +0.47(+1.83%) |
May 19, 2016 | 26.28 | 26.45 | 25.48 | 25.68 | 1,581,705 | -0.74(-2.80%) |
May 18, 2016 | 26.28 | 26.91 | 26.28 | 26.42 | 1,646,358 | +0.08(+0.30%) |
May 17, 2016 | 26.32 | 26.77 | 26.16 | 26.34 | 1,190,516 | +0.07(+0.27%) |
May 16, 2016 | 26.08 | 26.55 | 26.04 | 26.27 | 977,598 | +0.27(+1.04%) |
May 13, 2016 | 26.12 | 26.39 | 25.85 | 26.00 | 1,232,452 | -0.18(-0.69%) |
May 12, 2016 | 27.00 | 27.00 | 25.92 | 26.18 | 2,026,234 | -0.65(-2.42%) |
May 11, 2016 | 26.78 | 27.05 | 26.59 | 26.83 | 1,843,444 | +0.04(+0.15%) |
May 10, 2016 | 26.73 | 26.90 | 26.56 | 26.79 | 1,380,593 | +0.09(+0.34%) |
May 09, 2016 | 27.05 | 27.14 | 26.64 | 26.70 | 1,266,704 | -0.35(-1.29%) |
May 06, 2016 | 26.94 | 27.20 | 26.80 | 27.05 | 739,218 | -0.07(-0.26%) |
May 05, 2016 | 27.49 | 27.50 | 26.92 | 27.12 | 1,250,753 | -0.19(-0.70%) |
May 04, 2016 | 27.93 | 28.07 | 27.24 | 27.31 | 1,506,313 | -0.76(-2.71%) |
May 03, 2016 | 28.05 | 28.14 | 27.76 | 28.07 | 871,670 | -0.31(-1.09%) |
May 02, 2016 | 28.47 | 28.63 | 28.07 | 28.38 | 724,873 | -0.08(-0.28%) |
Apr 29, 2016 | 28.81 | 28.86 | 28.09 | 28.46 | 852,928 | -0.44(-1.52%) |
Apr 28, 2016 | 28.96 | 29.25 | 28.77 | 28.90 | 711,258 | -0.31(-1.06%) |
Apr 27, 2016 | 29.24 | 29.33 | 28.99 | 29.21 | 652,173 | -0.03(-0.10%) |
Apr 26, 2016 | 29.15 | 29.53 | 28.97 | 29.24 | 864,339 | +0.13(+0.45%) |
Apr 25, 2016 | 29.47 | 29.60 | 28.80 | 29.11 | 1,259,904 | -0.49(-1.66%) |
Apr 22, 2016 | 29.26 | 29.73 | 29.23 | 29.60 | 949,968 | +0.24(+0.82%) |
Apr 21, 2016 | 29.43 | 29.51 | 29.12 | 29.36 | 1,054,048 | +0.00(+0.00%) |
Apr 20, 2016 | 29.17 | 29.66 | 28.90 | 29.36 | 1,029,609 | +0.12(+0.41%) |
Apr 19, 2016 | 28.68 | 29.32 | 28.55 | 29.24 | 1,427,767 | +0.67(+2.35%) |
Apr 18, 2016 | 28.10 | 28.68 | 28.02 | 28.57 | 814,173 | +0.30(+1.06%) |
Apr 15, 2016 | 28.37 | 28.55 | 28.06 | 28.27 | 996,695 | -0.10(-0.35%) |
Apr 14, 2016 | 28.40 | 28.48 | 28.00 | 28.37 | 777,120 | +0.02(+0.07%) |
Apr 13, 2016 | 28.09 | 28.60 | 27.76 | 28.35 | 1,224,086 | +0.48(+1.72%) |
Apr 12, 2016 | 27.95 | 27.97 | 27.30 | 27.87 | 1,187,466 | -0.10(-0.36%) |
Apr 11, 2016 | 28.23 | 28.62 | 27.93 | 27.97 | 1,215,178 | -0.12(-0.43%) |
Apr 08, 2016 | 28.02 | 28.16 | 27.77 | 28.09 | 1,167,176 | +0.41(+1.48%) |
Apr 07, 2016 | 28.10 | 28.11 | 27.37 | 27.68 | 893,752 | -0.55(-1.95%) |
Apr 06, 2016 | 27.86 | 28.24 | 27.71 | 28.23 | 1,040,849 | +0.47(+1.69%) |
Apr 05, 2016 | 27.50 | 28.05 | 27.42 | 27.76 | 1,052,608 | -0.02(-0.07%) |
Apr 04, 2016 | 28.12 | 28.55 | 27.77 | 27.78 | 977,208 | -0.42(-1.49%) |
Apr 01, 2016 | 27.98 | 28.21 | 27.62 | 28.20 | 1,123,951 | -0.04(-0.14%) |
Mar 31, 2016 | 28.24 | 28.50 | 28.10 | 28.24 | 1,300,275 | +0.04(+0.14%) |
Mar 30, 2016 | 28.43 | 28.52 | 28.00 | 28.20 | 678,641 | -0.12(-0.42%) |
Mar 29, 2016 | 27.62 | 28.42 | 27.39 | 28.32 | 1,206,146 | +0.57(+2.05%) |
Mar 28, 2016 | 27.93 | 28.05 | 27.66 | 27.75 | 793,057 | -0.13(-0.47%) |
Mar 24, 2016 | 27.76 | 27.88 | 27.88 | 27.88 | 817,000 | -0.18(-0.64%) |
Mar 23, 2016 | 28.25 | 28.26 | 27.87 | 28.06 | 1,198,174 | -0.23(-0.81%) |
Mar 22, 2016 | 28.24 | 28.63 | 28.18 | 28.29 | 1,702,183 | -0.03(-0.11%) |
Mar 21, 2016 | 28.51 | 28.67 | 28.06 | 28.32 | 1,745,109 | -0.16(-0.56%) |
Mar 18, 2016 | 28.43 | 28.97 | 28.29 | 28.48 | 2,639,452 | +0.02(+0.07%) |
Mar 17, 2016 | 28.27 | 28.71 | 28.06 | 28.46 | 2,698,081 | +0.16(+0.57%) |
Mar 16, 2016 | 27.39 | 28.42 | 27.15 | 28.30 | 1,848,307 | +0.88(+3.21%) |
Mar 15, 2016 | 27.79 | 27.79 | 27.13 | 27.42 | 1,188,448 | -0.58(-2.07%) |
Mar 14, 2016 | 28.23 | 28.43 | 27.71 | 28.00 | 1,670,505 | -0.20(-0.71%) |
Mar 11, 2016 | 27.00 | 28.83 | 27.00 | 28.20 | 3,434,740 | +1.64(+6.17%) |
Mar 10, 2016 | 26.37 | 26.87 | 25.77 | 26.56 | 2,721,892 | +0.20(+0.76%) |
Mar 09, 2016 | 26.05 | 26.38 | 25.61 | 26.36 | 1,494,278 | +0.37(+1.42%) |
Mar 08, 2016 | 25.92 | 26.24 | 25.56 | 25.99 | 1,967,391 | -0.33(-1.25%) |
Mar 07, 2016 | 25.64 | 26.33 | 25.27 | 26.32 | 1,518,865 | +0.51(+1.98%) |
Mar 04, 2016 | 25.21 | 25.98 | 24.95 | 25.81 | 1,451,191 | +0.65(+2.58%) |
Mar 03, 2016 | 24.82 | 25.30 | 24.80 | 25.16 | 990,380 | +0.35(+1.41%) |
Mar 02, 2016 | 24.76 | 24.96 | 24.52 | 24.81 | 857,209 | +0.00(+0.00%) |