Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.64 | 27.01 | 26.42 | 26.55 | 645,885 | +0.09(+0.33%) |
May 27, 2016 | 26.69 | 26.47 | 26.47 | 26.47 | 773,277 | -0.25(-0.93%) |
May 26, 2016 | 26.91 | 27.03 | 26.52 | 26.71 | 654,109 | -0.12(-0.46%) |
May 25, 2016 | 26.64 | 27.09 | 26.64 | 26.84 | 997,328 | +0.30(+1.13%) |
May 24, 2016 | 26.18 | 26.86 | 26.09 | 26.54 | 1,080,588 | +0.60(+2.32%) |
May 23, 2016 | 26.02 | 26.19 | 25.75 | 25.93 | 650,319 | -0.08(-0.31%) |
May 20, 2016 | 25.77 | 26.31 | 25.61 | 26.01 | 715,423 | +0.47(+1.83%) |
May 19, 2016 | 25.88 | 26.39 | 25.40 | 25.55 | 933,592 | -0.55(-2.10%) |
May 18, 2016 | 25.83 | 26.51 | 25.80 | 26.09 | 1,079,868 | +0.18(+0.68%) |
May 17, 2016 | 25.71 | 26.50 | 25.54 | 25.92 | 1,086,059 | +0.18(+0.69%) |
May 16, 2016 | 25.73 | 26.07 | 25.56 | 25.74 | 786,757 | +0.15(+0.59%) |
May 13, 2016 | 26.16 | 26.35 | 25.40 | 25.59 | 1,553,508 | -0.63(-2.39%) |
May 12, 2016 | 27.58 | 27.61 | 25.95 | 26.22 | 1,888,626 | -1.17(-4.26%) |
May 11, 2016 | 27.62 | 27.98 | 27.36 | 27.38 | 747,483 | -0.30(-1.09%) |
May 10, 2016 | 27.47 | 28.00 | 27.35 | 27.68 | 711,074 | +0.29(+1.06%) |
May 09, 2016 | 28.22 | 28.32 | 27.30 | 27.39 | 1,067,826 | -0.90(-3.19%) |
May 06, 2016 | 28.41 | 28.41 | 27.07 | 28.29 | 1,682,007 | +1.68(+6.31%) |
May 05, 2016 | 26.66 | 26.89 | 26.49 | 26.62 | 1,271,822 | -0.01(-0.03%) |
May 04, 2016 | 26.53 | 26.92 | 26.31 | 26.62 | 850,286 | -0.10(-0.36%) |
May 03, 2016 | 27.19 | 27.34 | 26.38 | 26.72 | 1,798,352 | -0.72(-2.64%) |
May 02, 2016 | 27.11 | 27.45 | 26.66 | 27.45 | 826,472 | +0.51(+1.90%) |
Apr 29, 2016 | 27.59 | 27.60 | 26.65 | 26.93 | 1,142,893 | -0.71(-2.56%) |
Apr 28, 2016 | 28.10 | 28.36 | 27.61 | 27.64 | 1,186,578 | -0.65(-2.31%) |
Apr 27, 2016 | 28.01 | 28.46 | 28.01 | 28.29 | 1,275,399 | +0.37(+1.33%) |
Apr 26, 2016 | 27.60 | 27.99 | 27.55 | 27.92 | 771,962 | +0.36(+1.31%) |
Apr 25, 2016 | 28.22 | 28.28 | 27.39 | 27.56 | 544,386 | -0.72(-2.56%) |
Apr 22, 2016 | 28.23 | 28.50 | 28.18 | 28.29 | 920,433 | +0.04(+0.13%) |
Apr 21, 2016 | 28.53 | 28.74 | 28.19 | 28.25 | 904,790 | -0.34(-1.21%) |
Apr 20, 2016 | 28.66 | 28.74 | 28.36 | 28.59 | 1,403,275 | -0.02(-0.06%) |
Apr 19, 2016 | 28.45 | 28.74 | 28.22 | 28.61 | 1,081,038 | +0.32(+1.12%) |
Apr 18, 2016 | 28.00 | 28.41 | 27.91 | 28.29 | 890,627 | +0.07(+0.25%) |
Apr 15, 2016 | 27.98 | 28.29 | 27.51 | 28.22 | 640,118 | +0.12(+0.44%) |
Apr 14, 2016 | 28.29 | 28.36 | 27.51 | 28.10 | 755,585 | -0.19(-0.69%) |
Apr 13, 2016 | 27.79 | 28.38 | 27.72 | 28.29 | 1,131,877 | +0.87(+3.19%) |
Apr 12, 2016 | 27.48 | 27.86 | 27.20 | 27.42 | 979,366 | -0.10(-0.35%) |
Apr 11, 2016 | 27.23 | 27.96 | 27.13 | 27.52 | 1,342,526 | +0.37(+1.37%) |
Apr 08, 2016 | 27.25 | 27.65 | 26.98 | 27.15 | 615,969 | +0.33(+1.22%) |
Apr 07, 2016 | 27.20 | 27.35 | 26.46 | 26.82 | 738,779 | -0.65(-2.38%) |
Apr 06, 2016 | 27.23 | 27.67 | 26.83 | 27.47 | 648,895 | +0.20(+0.75%) |
Apr 05, 2016 | 27.62 | 27.62 | 27.13 | 27.27 | 805,892 | -0.67(-2.40%) |
Apr 04, 2016 | 28.22 | 28.50 | 27.85 | 27.94 | 574,480 | -0.35(-1.25%) |
Apr 01, 2016 | 27.97 | 28.32 | 27.47 | 28.29 | 900,097 | -0.09(-0.31%) |
Mar 31, 2016 | 28.25 | 28.50 | 28.05 | 28.38 | 743,097 | +0.07(+0.25%) |
Mar 30, 2016 | 27.95 | 28.56 | 27.71 | 28.31 | 1,365,363 | +0.65(+2.36%) |
Mar 29, 2016 | 27.07 | 27.68 | 26.34 | 27.66 | 1,624,539 | +0.39(+1.43%) |
Mar 28, 2016 | 27.76 | 27.83 | 26.73 | 27.27 | 1,160,109 | -0.40(-1.44%) |
Mar 24, 2016 | 27.38 | 27.67 | 27.67 | 27.67 | 1,006,403 | +0.00(+0.00%) |
Mar 23, 2016 | 28.36 | 28.36 | 27.59 | 27.67 | 987,383 | -0.79(-2.76%) |
Mar 22, 2016 | 28.65 | 28.77 | 28.05 | 28.45 | 1,226,168 | -0.51(-1.77%) |
Mar 21, 2016 | 28.82 | 29.17 | 28.63 | 28.97 | 579,962 | +0.00(+0.00%) |
Mar 18, 2016 | 28.78 | 29.25 | 28.50 | 28.97 | 1,059,163 | +0.34(+1.20%) |
Mar 17, 2016 | 27.91 | 28.87 | 27.86 | 28.62 | 913,029 | +0.68(+2.44%) |
Mar 16, 2016 | 27.06 | 28.06 | 26.96 | 27.94 | 1,048,786 | +0.76(+2.79%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.18 | 775,462 | -0.63(-2.25%) |
Mar 14, 2016 | 27.47 | 27.91 | 27.39 | 27.81 | 708,959 | +0.10(+0.35%) |
Mar 11, 2016 | 27.46 | 27.88 | 27.27 | 27.71 | 733,600 | +0.60(+2.21%) |
Mar 10, 2016 | 27.65 | 27.71 | 26.58 | 27.11 | 1,092,708 | -0.41(-1.48%) |
Mar 09, 2016 | 26.98 | 27.55 | 26.79 | 27.52 | 1,190,070 | +0.75(+2.80%) |
Mar 08, 2016 | 27.22 | 27.34 | 26.54 | 26.77 | 1,262,740 | -0.84(-3.04%) |
Mar 07, 2016 | 27.57 | 27.74 | 27.33 | 27.61 | 1,621,647 | -0.15(-0.54%) |
Mar 04, 2016 | 27.93 | 28.01 | 27.29 | 27.76 | 1,365,224 | -0.04(-0.13%) |
Mar 03, 2016 | 27.27 | 27.86 | 27.20 | 27.79 | 1,259,684 | +0.53(+1.94%) |
Mar 02, 2016 | 26.72 | 27.27 | 26.41 | 27.26 | 982,103 | +0.47(+1.75%) |