Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.98 | 28.03 | 26.76 | 27.49 | 744,866 | +0.52(+1.92%) |
May 27, 2016 | 26.80 | 26.97 | 26.97 | 26.97 | 517,053 | +0.09(+0.34%) |
May 26, 2016 | 27.73 | 28.08 | 26.83 | 26.88 | 734,320 | -0.49(-1.80%) |
May 25, 2016 | 26.14 | 27.46 | 26.14 | 27.38 | 926,060 | +1.49(+5.78%) |
May 24, 2016 | 25.54 | 26.09 | 25.27 | 25.88 | 795,865 | +0.56(+2.21%) |
May 23, 2016 | 25.24 | 25.75 | 25.09 | 25.32 | 472,435 | -0.12(-0.46%) |
May 20, 2016 | 25.45 | 26.01 | 25.27 | 25.44 | 944,213 | +0.08(+0.33%) |
May 19, 2016 | 25.11 | 25.51 | 24.69 | 25.35 | 767,857 | -0.03(-0.13%) |
May 18, 2016 | 26.11 | 26.46 | 25.30 | 25.39 | 1,300,175 | -1.03(-3.89%) |
May 17, 2016 | 25.35 | 26.96 | 25.21 | 26.41 | 1,699,672 | +1.74(+7.04%) |
May 16, 2016 | 24.16 | 24.83 | 24.16 | 24.68 | 787,806 | +0.68(+2.82%) |
May 13, 2016 | 24.87 | 25.10 | 23.85 | 24.00 | 1,065,259 | -1.00(-4.01%) |
May 12, 2016 | 25.90 | 26.15 | 24.54 | 25.00 | 1,244,189 | -0.41(-1.61%) |
May 11, 2016 | 25.35 | 25.69 | 25.05 | 25.41 | 844,671 | -0.07(-0.26%) |
May 10, 2016 | 24.84 | 25.73 | 24.71 | 25.48 | 972,942 | +0.71(+2.87%) |
May 09, 2016 | 25.76 | 25.82 | 24.70 | 24.77 | 973,902 | -1.40(-5.36%) |
May 06, 2016 | 25.93 | 26.53 | 25.81 | 26.17 | 754,178 | +0.07(+0.26%) |
May 05, 2016 | 26.66 | 26.91 | 25.80 | 26.11 | 1,252,058 | +0.05(+0.19%) |
May 04, 2016 | 26.90 | 27.02 | 25.82 | 26.06 | 2,022,963 | -0.94(-3.49%) |
May 03, 2016 | 27.91 | 27.91 | 26.62 | 27.00 | 1,550,751 | -1.53(-5.36%) |
May 02, 2016 | 29.19 | 29.19 | 27.86 | 28.53 | 1,473,087 | -0.67(-2.29%) |
Apr 29, 2016 | 29.83 | 30.25 | 28.88 | 29.20 | 1,569,839 | -0.33(-1.10%) |
Apr 28, 2016 | 29.69 | 32.20 | 29.10 | 29.52 | 2,239,295 | -0.67(-2.21%) |
Apr 27, 2016 | 29.69 | 30.41 | 29.60 | 30.19 | 1,077,503 | +0.64(+2.18%) |
Apr 26, 2016 | 29.66 | 29.97 | 29.47 | 29.55 | 1,017,380 | +0.13(+0.43%) |
Apr 25, 2016 | 30.01 | 30.53 | 29.28 | 29.42 | 1,199,715 | -0.79(-2.60%) |
Apr 22, 2016 | 29.49 | 30.39 | 29.49 | 30.21 | 1,211,509 | +0.79(+2.67%) |
Apr 21, 2016 | 28.48 | 29.59 | 28.24 | 29.42 | 1,556,488 | +1.04(+3.68%) |
Apr 20, 2016 | 28.24 | 28.47 | 27.73 | 28.38 | 1,188,559 | +0.20(+0.71%) |
Apr 19, 2016 | 27.65 | 28.29 | 27.30 | 28.18 | 1,481,067 | +1.01(+3.72%) |
Apr 18, 2016 | 26.77 | 27.58 | 26.35 | 27.17 | 1,226,968 | -0.21(-0.76%) |
Apr 15, 2016 | 27.80 | 27.80 | 27.16 | 27.38 | 1,056,707 | -0.63(-2.24%) |
Apr 14, 2016 | 28.25 | 28.25 | 27.53 | 28.00 | 912,569 | -0.08(-0.27%) |
Apr 13, 2016 | 28.20 | 28.74 | 27.84 | 28.08 | 975,619 | +0.30(+1.08%) |
Apr 12, 2016 | 25.84 | 28.27 | 25.79 | 27.78 | 2,440,812 | +2.22(+8.69%) |
Apr 11, 2016 | 25.91 | 26.27 | 25.55 | 25.55 | 998,992 | +0.08(+0.33%) |
Apr 08, 2016 | 25.66 | 26.46 | 25.38 | 25.47 | 892,286 | +0.46(+1.84%) |
Apr 07, 2016 | 25.63 | 25.63 | 24.58 | 25.01 | 1,218,046 | -0.84(-3.26%) |
Apr 06, 2016 | 25.67 | 25.92 | 24.84 | 25.86 | 966,047 | +0.55(+2.18%) |
Apr 05, 2016 | 25.49 | 26.06 | 25.12 | 25.30 | 1,114,748 | -0.58(-2.26%) |
Apr 04, 2016 | 26.71 | 26.78 | 25.65 | 25.89 | 928,281 | -0.92(-3.43%) |
Apr 01, 2016 | 26.35 | 26.86 | 26.07 | 26.81 | 1,057,815 | -0.02(-0.06%) |
Mar 31, 2016 | 27.03 | 27.43 | 26.65 | 26.82 | 777,754 | -0.36(-1.32%) |
Mar 30, 2016 | 27.75 | 28.23 | 26.83 | 27.18 | 674,891 | -0.19(-0.70%) |
Mar 29, 2016 | 26.68 | 27.47 | 26.06 | 27.38 | 1,084,654 | +0.40(+1.49%) |
Mar 28, 2016 | 26.91 | 27.09 | 26.11 | 26.97 | 775,713 | +0.07(+0.25%) |
Mar 24, 2016 | 26.29 | 26.91 | 26.91 | 26.91 | 1,544,692 | -0.47(-1.71%) |
Mar 23, 2016 | 29.09 | 29.12 | 27.21 | 27.38 | 1,019,626 | -1.90(-6.50%) |
Mar 22, 2016 | 29.17 | 29.72 | 28.93 | 29.28 | 859,713 | -0.27(-0.90%) |
Mar 21, 2016 | 29.41 | 29.98 | 28.83 | 29.55 | 902,243 | +0.05(+0.17%) |
Mar 18, 2016 | 30.91 | 31.51 | 29.15 | 29.50 | 1,471,109 | -1.21(-3.94%) |
Mar 17, 2016 | 29.71 | 31.25 | 29.62 | 30.71 | 1,140,118 | +1.35(+4.61%) |
Mar 16, 2016 | 28.33 | 29.54 | 28.09 | 29.35 | 1,828,298 | +0.96(+3.38%) |
Mar 15, 2016 | 27.96 | 28.43 | 27.13 | 28.39 | 1,642,086 | -0.16(-0.57%) |
Mar 14, 2016 | 28.14 | 28.68 | 27.39 | 28.56 | 1,357,586 | -0.41(-1.43%) |
Mar 11, 2016 | 28.33 | 29.85 | 28.33 | 28.97 | 1,076,682 | +1.18(+4.26%) |
Mar 10, 2016 | 28.40 | 28.49 | 26.83 | 27.79 | 1,322,830 | -0.60(-2.10%) |
Mar 09, 2016 | 28.08 | 28.56 | 27.46 | 28.38 | 1,416,976 | +0.60(+2.18%) |
Mar 08, 2016 | 29.71 | 29.88 | 27.73 | 27.78 | 1,210,296 | -2.39(-7.94%) |
Mar 07, 2016 | 28.82 | 30.56 | 28.82 | 30.17 | 1,332,793 | +1.43(+4.99%) |
Mar 04, 2016 | 29.09 | 29.36 | 28.23 | 28.74 | 1,225,974 | +0.03(+0.12%) |
Mar 03, 2016 | 28.08 | 28.75 | 28.00 | 28.71 | 1,086,169 | +0.68(+2.42%) |
Mar 02, 2016 | 26.96 | 28.25 | 26.79 | 28.03 | 1,774,649 | +1.52(+5.75%) |