Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.54 | 27.57 | 27.52 | 27.54 | 2,709,985 | +0.01(+0.04%) |
May 27, 2016 | 27.53 | 27.53 | 27.53 | 0 | +0.01(+0.04%) | |
May 26, 2016 | 27.53 | 27.63 | 27.49 | 27.52 | 3,715,376 | +0.00(+0.00%) |
May 25, 2016 | 27.53 | 27.54 | 27.50 | 27.52 | 1,419,317 | -0.02(-0.07%) |
May 24, 2016 | 27.52 | 27.55 | 27.50 | 27.54 | 1,790,936 | +0.04(+0.15%) |
May 23, 2016 | 27.53 | 27.55 | 27.49 | 27.50 | 1,314,318 | +0.01(+0.04%) |
May 20, 2016 | 27.53 | 27.54 | 27.49 | 27.49 | 2,420,826 | -0.03(-0.11%) |
May 19, 2016 | 27.50 | 27.55 | 27.49 | 27.52 | 1,273,167 | +0.02(+0.07%) |
May 18, 2016 | 27.48 | 27.55 | 27.45 | 27.50 | 2,368,986 | +0.00(+0.00%) |
May 17, 2016 | 27.52 | 27.54 | 27.47 | 27.50 | 2,072,853 | -0.04(-0.15%) |
May 16, 2016 | 27.44 | 27.57 | 27.44 | 27.54 | 1,462,063 | +0.02(+0.07%) |
May 13, 2016 | 27.53 | 27.59 | 27.47 | 27.52 | 2,767,740 | -0.01(-0.04%) |
May 12, 2016 | 27.54 | 27.56 | 27.47 | 27.53 | 1,712,864 | -0.22(-0.79%) |
May 11, 2016 | 27.76 | 27.78 | 27.73 | 27.75 | 1,867,441 | -0.01(-0.04%) |
May 10, 2016 | 27.78 | 27.78 | 27.75 | 27.76 | 2,488,789 | -0.01(-0.04%) |
May 09, 2016 | 27.75 | 27.78 | 27.74 | 27.77 | 1,319,004 | +0.03(+0.11%) |
May 06, 2016 | 27.75 | 27.79 | 27.74 | 27.74 | 2,007,671 | -0.02(-0.07%) |
May 05, 2016 | 27.74 | 27.76 | 27.73 | 27.76 | 4,019,962 | +0.01(+0.04%) |
May 04, 2016 | 27.73 | 27.76 | 27.72 | 27.75 | 2,936,789 | +0.02(+0.07%) |
May 03, 2016 | 27.73 | 27.76 | 27.71 | 27.73 | 3,836,104 | +0.00(+0.00%) |
May 02, 2016 | 27.75 | 27.77 | 27.71 | 27.73 | 2,112,171 | -0.04(-0.14%) |
Apr 29, 2016 | 27.74 | 27.77 | 27.70 | 27.77 | 2,384,115 | +0.01(+0.04%) |
Apr 28, 2016 | 27.76 | 27.77 | 27.73 | 27.76 | 1,769,218 | +0.00(+0.00%) |
Apr 27, 2016 | 27.76 | 27.77 | 27.74 | 27.76 | 2,369,549 | +0.00(+0.00%) |
Apr 26, 2016 | 27.74 | 27.77 | 27.71 | 27.76 | 2,028,541 | +0.04(+0.14%) |
Apr 25, 2016 | 27.71 | 27.77 | 27.71 | 27.72 | 1,045,081 | +0.00(+0.00%) |
Apr 22, 2016 | 27.68 | 27.77 | 27.68 | 27.72 | 1,994,780 | +0.03(+0.11%) |
Apr 21, 2016 | 27.75 | 27.77 | 27.66 | 27.69 | 2,228,234 | -0.05(-0.18%) |
Apr 20, 2016 | 27.76 | 27.83 | 27.70 | 27.74 | 2,787,165 | -0.04(-0.14%) |
Apr 19, 2016 | 27.73 | 27.78 | 27.69 | 27.78 | 1,559,051 | +0.03(+0.11%) |
Apr 18, 2016 | 27.69 | 27.75 | 27.67 | 27.75 | 1,517,645 | +0.06(+0.22%) |
Apr 15, 2016 | 27.73 | 27.74 | 27.66 | 27.69 | 1,045,415 | -0.03(-0.11%) |
Apr 14, 2016 | 27.67 | 27.73 | 27.66 | 27.72 | 3,486,804 | +0.04(+0.14%) |
Apr 13, 2016 | 27.65 | 27.70 | 27.61 | 27.68 | 1,670,786 | +0.03(+0.11%) |
Apr 12, 2016 | 27.49 | 27.73 | 27.48 | 27.65 | 4,510,099 | +0.20(+0.73%) |
Apr 11, 2016 | 27.44 | 27.48 | 27.44 | 27.45 | 1,079,603 | +0.00(+0.00%) |
Apr 08, 2016 | 27.48 | 27.50 | 27.45 | 27.45 | 1,264,542 | -0.02(-0.07%) |
Apr 07, 2016 | 27.47 | 27.48 | 27.44 | 27.47 | 2,250,732 | -0.02(-0.07%) |
Apr 06, 2016 | 27.43 | 27.50 | 27.43 | 27.49 | 965,408 | +0.06(+0.22%) |
Apr 05, 2016 | 27.48 | 27.49 | 27.27 | 27.43 | 3,741,276 | -0.06(-0.22%) |
Apr 04, 2016 | 27.54 | 27.54 | 27.48 | 27.49 | 1,333,910 | -0.07(-0.25%) |
Apr 01, 2016 | 27.51 | 27.56 | 27.49 | 27.56 | 2,688,680 | +0.03(+0.11%) |
Mar 31, 2016 | 27.51 | 27.53 | 27.48 | 27.53 | 2,095,032 | +0.00(+0.00%) |
Mar 30, 2016 | 27.52 | 27.52 | 27.46 | 27.53 | 2,211,765 | +0.01(+0.04%) |
Mar 29, 2016 | 27.51 | 27.54 | 27.49 | 27.52 | 2,790,664 | +0.01(+0.04%) |
Mar 28, 2016 | 27.51 | 27.54 | 27.45 | 27.51 | 2,590,047 | +0.00(+0.00%) |
Mar 24, 2016 | 27.51 | 27.51 | 27.51 | 0 | +0.02(+0.07%) | |
Mar 23, 2016 | 27.45 | 27.50 | 27.43 | 27.49 | 972,415 | +0.05(+0.18%) |
Mar 22, 2016 | 27.47 | 27.49 | 27.43 | 27.44 | 2,425,309 | -0.05(-0.18%) |
Mar 21, 2016 | 27.45 | 27.53 | 27.43 | 27.49 | 1,490,181 | +0.03(+0.11%) |
Mar 18, 2016 | 27.50 | 27.54 | 27.43 | 27.46 | 5,709,573 | -0.09(-0.33%) |
Mar 17, 2016 | 27.51 | 27.57 | 27.45 | 27.55 | 3,175,231 | +0.01(+0.04%) |
Mar 16, 2016 | 27.45 | 27.55 | 27.43 | 27.54 | 3,473,303 | +0.06(+0.22%) |
Mar 15, 2016 | 27.45 | 27.48 | 27.43 | 27.48 | 2,041,092 | +0.00(+0.00%) |
Mar 14, 2016 | 27.44 | 27.51 | 27.43 | 27.48 | 2,063,093 | +0.05(+0.18%) |
Mar 11, 2016 | 27.47 | 27.48 | 27.43 | 27.43 | 1,932,571 | -0.03(-0.11%) |
Mar 10, 2016 | 27.46 | 27.49 | 27.42 | 27.46 | 3,414,954 | +0.00(+0.00%) |
Mar 09, 2016 | 27.47 | 27.49 | 27.44 | 27.46 | 2,021,154 | +0.00(+0.00%) |
Mar 08, 2016 | 27.49 | 27.49 | 27.45 | 27.46 | 1,898,259 | -0.06(-0.22%) |
Mar 07, 2016 | 27.46 | 27.52 | 27.43 | 27.52 | 1,917,351 | +0.02(+0.07%) |
Mar 04, 2016 | 27.45 | 27.50 | 27.43 | 27.50 | 2,893,058 | +0.01(+0.04%) |
Mar 03, 2016 | 27.44 | 27.49 | 27.42 | 27.49 | 1,999,241 | +0.02(+0.07%) |
Mar 02, 2016 | 27.49 | 27.50 | 27.42 | 27.47 | 2,627,138 | -0.02(-0.07%) |