Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.73 | 28.74 | 28.10 | 28.16 | 30,149 | -0.22(-0.79%) |
May 27, 2016 | 28.66 | 28.38 | 28.38 | 28.38 | 44,635 | -0.12(-0.41%) |
May 26, 2016 | 28.60 | 28.60 | 28.42 | 28.50 | 28,594 | +0.11(+0.38%) |
May 25, 2016 | 28.20 | 28.40 | 28.06 | 28.39 | 61,430 | +0.65(+2.33%) |
May 24, 2016 | 27.43 | 27.76 | 27.41 | 27.75 | 18,205 | +0.75(+2.77%) |
May 23, 2016 | 26.98 | 27.12 | 26.96 | 27.00 | 46,217 | -0.06(-0.20%) |
May 20, 2016 | 27.12 | 27.24 | 27.03 | 27.05 | 40,310 | +0.35(+1.31%) |
May 19, 2016 | 26.76 | 26.76 | 26.62 | 26.70 | 14,809 | -0.38(-1.40%) |
May 18, 2016 | 27.37 | 27.59 | 27.04 | 27.08 | 12,214 | +0.01(+0.02%) |
May 17, 2016 | 27.28 | 27.51 | 27.08 | 27.08 | 11,842 | -0.38(-1.39%) |
May 16, 2016 | 27.14 | 27.46 | 27.14 | 27.46 | 12,747 | +0.64(+2.39%) |
May 13, 2016 | 27.04 | 27.16 | 26.72 | 26.82 | 21,911 | -0.60(-2.19%) |
May 12, 2016 | 27.88 | 27.90 | 27.16 | 27.41 | 42,474 | -0.06(-0.21%) |
May 11, 2016 | 27.59 | 27.73 | 27.42 | 27.47 | 39,987 | -0.40(-1.43%) |
May 10, 2016 | 27.50 | 27.87 | 27.14 | 27.87 | 16,881 | +0.74(+2.72%) |
May 09, 2016 | 27.11 | 27.22 | 27.11 | 27.14 | 21,083 | -0.01(-0.05%) |
May 06, 2016 | 27.01 | 27.22 | 26.83 | 27.15 | 12,270 | +0.06(+0.22%) |
May 05, 2016 | 27.00 | 27.09 | 26.99 | 27.09 | 11,900 | -0.10(-0.38%) |
May 04, 2016 | 27.11 | 27.19 | 27.11 | 27.19 | 16,850 | -0.63(-2.26%) |
May 03, 2016 | 27.95 | 28.08 | 27.82 | 27.82 | 78,564 | -0.97(-3.38%) |
May 02, 2016 | 28.65 | 28.81 | 28.57 | 28.80 | 23,755 | +0.46(+1.63%) |
Apr 29, 2016 | 28.33 | 28.60 | 28.13 | 28.34 | 58,814 | -0.16(-0.57%) |
Apr 28, 2016 | 29.44 | 29.44 | 28.44 | 28.50 | 54,809 | -0.89(-3.02%) |
Apr 27, 2016 | 29.47 | 29.47 | 29.10 | 29.39 | 53,707 | +0.11(+0.38%) |
Apr 26, 2016 | 29.30 | 29.30 | 29.18 | 29.28 | 26,913 | +0.29(+0.99%) |
Apr 25, 2016 | 29.25 | 29.25 | 28.97 | 28.99 | 12,725 | -0.35(-1.19%) |
Apr 22, 2016 | 29.42 | 29.42 | 29.16 | 29.34 | 19,744 | -0.06(-0.19%) |
Apr 21, 2016 | 29.49 | 29.53 | 29.28 | 29.39 | 39,230 | -0.30(-1.01%) |
Apr 20, 2016 | 29.70 | 29.97 | 29.63 | 29.69 | 49,748 | +0.01(+0.04%) |
Apr 19, 2016 | 29.52 | 29.73 | 29.47 | 29.68 | 164,031 | +1.03(+3.59%) |
Apr 18, 2016 | 28.11 | 28.71 | 28.11 | 28.65 | 59,980 | +0.41(+1.45%) |
Apr 15, 2016 | 28.27 | 28.36 | 28.23 | 28.24 | 472,339 | -0.10(-0.36%) |
Apr 14, 2016 | 28.30 | 28.53 | 28.28 | 28.34 | 2,470,876 | +0.17(+0.59%) |
Apr 13, 2016 | 27.84 | 28.17 | 27.84 | 28.17 | 71,204 | +0.95(+3.48%) |
Apr 12, 2016 | 27.05 | 27.35 | 26.83 | 27.23 | 4,251 | +0.40(+1.49%) |
Apr 11, 2016 | 26.80 | 26.86 | 26.65 | 26.83 | 3,500 | +0.84(+3.22%) |
Apr 07, 2016 | 25.89 | 25.99 | 25.47 | 25.99 | 64 | -0.62(-2.34%) |
Apr 04, 2016 | 26.55 | 26.64 | 26.55 | 26.61 | 153 | +0.07(+0.28%) |
Apr 01, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 760 | -0.93(-3.38%) |
Mar 31, 2016 | 27.47 | 27.47 | 27.47 | 27.47 | 7,415 | -0.32(-1.17%) |
Mar 30, 2016 | 27.79 | 27.97 | 27.56 | 27.79 | 6,011 | +1.13(+4.23%) |
Mar 28, 2016 | 26.66 | 26.66 | 26.66 | 26.66 | 166 | +0.44(+1.68%) |
Mar 24, 2016 | 26.62 | 26.22 | 26.22 | 26.22 | 5,233 | -1.22(-4.44%) |
Mar 21, 2016 | 27.92 | 27.92 | 27.44 | 27.44 | 110 | -0.22(-0.81%) |
Mar 18, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 581 | -0.04(-0.14%) |
Mar 17, 2016 | 27.25 | 27.71 | 27.25 | 27.71 | 1,385 | +1.23(+4.65%) |
Mar 15, 2016 | 26.75 | 26.93 | 26.36 | 26.48 | 535 | -0.75(-2.74%) |
Mar 14, 2016 | 26.93 | 28.12 | 26.93 | 27.22 | 6,156 | +0.07(+0.26%) |
Mar 11, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 932 | +0.59(+2.22%) |
Mar 10, 2016 | 26.60 | 26.60 | 26.56 | 26.56 | 1,539 | +0.36(+1.37%) |
Mar 09, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 307 | +0.21(+0.81%) |
Mar 08, 2016 | 26.02 | 26.02 | 25.99 | 25.99 | 1,428 | -0.46(-1.75%) |
Mar 07, 2016 | 26.31 | 26.67 | 25.81 | 26.46 | 8,000 | -0.53(-1.97%) |
Mar 04, 2016 | 26.99 | 25.96 | 25.96 | 26.99 | 1,606 | +1.03(+3.99%) |
Mar 03, 2016 | 25.54 | 26.07 | 25.54 | 25.96 | 2,924 | +0.33(+1.29%) |
Mar 02, 2016 | 25.37 | 25.63 | 25.26 | 25.63 | 8,914 | +0.15(+0.58%) |