Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.63 | 27.00 | 26.41 | 26.54 | 646,117 | +0.09(+0.33%) |
May 27, 2016 | 26.68 | 26.46 | 26.46 | 26.46 | 773,555 | -0.25(-0.93%) |
May 26, 2016 | 26.90 | 27.02 | 26.51 | 26.70 | 654,344 | -0.12(-0.46%) |
May 25, 2016 | 26.63 | 27.08 | 26.63 | 26.83 | 997,686 | +0.30(+1.13%) |
May 24, 2016 | 26.17 | 26.85 | 26.08 | 26.53 | 1,080,976 | +0.60(+2.32%) |
May 23, 2016 | 26.01 | 26.18 | 25.74 | 25.93 | 650,552 | -0.08(-0.31%) |
May 20, 2016 | 25.76 | 26.31 | 25.60 | 26.01 | 715,680 | +0.47(+1.83%) |
May 19, 2016 | 25.87 | 26.38 | 25.40 | 25.54 | 933,927 | -0.55(-2.10%) |
May 18, 2016 | 25.82 | 26.50 | 25.79 | 26.08 | 1,080,255 | +0.18(+0.68%) |
May 17, 2016 | 25.70 | 26.49 | 25.53 | 25.91 | 1,086,449 | +0.18(+0.69%) |
May 16, 2016 | 25.72 | 26.06 | 25.55 | 25.73 | 787,039 | +0.15(+0.59%) |
May 13, 2016 | 26.15 | 26.34 | 25.39 | 25.58 | 1,554,065 | -0.63(-2.39%) |
May 12, 2016 | 27.57 | 27.60 | 25.94 | 26.21 | 1,889,304 | -1.17(-4.26%) |
May 11, 2016 | 27.61 | 27.97 | 27.35 | 27.37 | 747,751 | -0.30(-1.09%) |
May 10, 2016 | 27.46 | 27.99 | 27.34 | 27.67 | 711,330 | +0.29(+1.06%) |
May 09, 2016 | 28.21 | 28.31 | 27.29 | 27.38 | 1,068,210 | -0.90(-3.19%) |
May 06, 2016 | 28.40 | 28.40 | 27.07 | 28.28 | 1,682,611 | +1.68(+6.31%) |
May 05, 2016 | 26.65 | 26.88 | 26.48 | 26.61 | 1,272,279 | -0.01(-0.03%) |
May 04, 2016 | 26.52 | 26.91 | 26.30 | 26.61 | 850,591 | -0.10(-0.36%) |
May 03, 2016 | 27.18 | 27.33 | 26.37 | 26.71 | 1,798,998 | -0.72(-2.64%) |
May 02, 2016 | 27.10 | 27.44 | 26.65 | 27.44 | 826,768 | +0.51(+1.90%) |
Apr 29, 2016 | 27.58 | 27.59 | 26.64 | 26.92 | 1,143,303 | -0.71(-2.56%) |
Apr 28, 2016 | 28.09 | 28.35 | 27.59 | 27.63 | 1,187,004 | -0.65(-2.31%) |
Apr 27, 2016 | 28.00 | 28.45 | 28.00 | 28.28 | 1,275,857 | +0.37(+1.33%) |
Apr 26, 2016 | 27.59 | 27.98 | 27.54 | 27.91 | 772,239 | +0.36(+1.31%) |
Apr 25, 2016 | 28.21 | 28.27 | 27.38 | 27.55 | 544,581 | -0.72(-2.56%) |
Apr 22, 2016 | 28.22 | 28.49 | 28.17 | 28.28 | 920,763 | +0.04(+0.13%) |
Apr 21, 2016 | 28.52 | 28.73 | 28.18 | 28.24 | 905,115 | -0.34(-1.21%) |
Apr 20, 2016 | 28.65 | 28.73 | 28.35 | 28.58 | 1,403,779 | -0.02(-0.06%) |
Apr 19, 2016 | 28.44 | 28.73 | 28.21 | 28.60 | 1,081,426 | +0.32(+1.12%) |
Apr 18, 2016 | 27.99 | 28.40 | 27.90 | 28.28 | 890,946 | +0.07(+0.25%) |
Apr 15, 2016 | 27.97 | 28.28 | 27.50 | 28.21 | 640,348 | +0.12(+0.44%) |
Apr 14, 2016 | 28.28 | 28.35 | 27.50 | 28.09 | 755,857 | -0.19(-0.69%) |
Apr 13, 2016 | 27.78 | 28.37 | 27.71 | 28.28 | 1,132,284 | +0.87(+3.19%) |
Apr 12, 2016 | 27.47 | 27.85 | 27.19 | 27.41 | 979,718 | -0.10(-0.35%) |
Apr 11, 2016 | 27.22 | 27.95 | 27.12 | 27.51 | 1,343,008 | +0.37(+1.37%) |
Apr 08, 2016 | 27.24 | 27.64 | 26.97 | 27.14 | 616,190 | +0.33(+1.22%) |
Apr 07, 2016 | 27.19 | 27.34 | 26.45 | 26.81 | 739,044 | -0.65(-2.38%) |
Apr 06, 2016 | 27.22 | 27.66 | 26.82 | 27.46 | 649,128 | +0.20(+0.75%) |
Apr 05, 2016 | 27.61 | 27.61 | 27.12 | 27.26 | 806,181 | -0.67(-2.40%) |
Apr 04, 2016 | 28.21 | 28.49 | 27.84 | 27.93 | 574,687 | -0.35(-1.25%) |
Apr 01, 2016 | 27.96 | 28.31 | 27.46 | 28.28 | 900,420 | -0.09(-0.31%) |
Mar 31, 2016 | 28.24 | 28.49 | 28.04 | 28.37 | 743,364 | +0.07(+0.25%) |
Mar 30, 2016 | 27.94 | 28.55 | 27.70 | 28.30 | 1,365,854 | +0.65(+2.36%) |
Mar 29, 2016 | 27.06 | 27.67 | 26.33 | 27.65 | 1,625,122 | +0.39(+1.43%) |
Mar 28, 2016 | 27.75 | 27.82 | 26.72 | 27.26 | 1,160,526 | -0.40(-1.44%) |
Mar 24, 2016 | 27.37 | 27.66 | 27.66 | 27.66 | 1,006,765 | +0.00(+0.00%) |
Mar 23, 2016 | 28.35 | 28.35 | 27.58 | 27.66 | 987,738 | -0.79(-2.76%) |
Mar 22, 2016 | 28.64 | 28.76 | 28.04 | 28.44 | 1,226,608 | -0.51(-1.77%) |
Mar 21, 2016 | 28.81 | 29.16 | 28.62 | 28.96 | 580,170 | +0.00(+0.00%) |
Mar 18, 2016 | 28.77 | 29.24 | 28.49 | 28.96 | 1,059,544 | +0.34(+1.20%) |
Mar 17, 2016 | 27.90 | 28.86 | 27.85 | 28.61 | 913,357 | +0.68(+2.44%) |
Mar 16, 2016 | 27.05 | 28.05 | 26.95 | 27.93 | 1,049,163 | +0.76(+2.79%) |
Mar 15, 2016 | 27.59 | 27.63 | 26.96 | 27.17 | 775,741 | -0.63(-2.25%) |
Mar 14, 2016 | 27.46 | 27.90 | 27.38 | 27.80 | 709,214 | +0.10(+0.35%) |
Mar 11, 2016 | 27.45 | 27.87 | 27.26 | 27.70 | 733,863 | +0.60(+2.21%) |
Mar 10, 2016 | 27.64 | 27.70 | 26.57 | 27.10 | 1,093,101 | -0.41(-1.47%) |
Mar 09, 2016 | 26.97 | 27.54 | 26.78 | 27.51 | 1,190,497 | +0.75(+2.80%) |
Mar 08, 2016 | 27.21 | 27.33 | 26.53 | 26.76 | 1,263,193 | -0.84(-3.04%) |
Mar 07, 2016 | 27.56 | 27.73 | 27.32 | 27.60 | 1,622,229 | -0.15(-0.54%) |
Mar 04, 2016 | 27.92 | 28.00 | 27.28 | 27.75 | 1,365,714 | -0.04(-0.13%) |
Mar 03, 2016 | 27.26 | 27.85 | 27.19 | 27.78 | 1,260,137 | +0.53(+1.94%) |
Mar 02, 2016 | 26.71 | 27.26 | 26.40 | 27.25 | 982,456 | +0.47(+1.75%) |