Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.03 | 27.04 | 26.97 | 27.02 | 7,487 | +0.06(+0.22%) |
May 27, 2016 | 27.02 | 26.96 | 26.96 | 26.96 | 6,700 | -0.04(-0.15%) |
May 26, 2016 | 27.05 | 27.05 | 26.92 | 27.00 | 7,182 | +0.02(+0.07%) |
May 25, 2016 | 26.96 | 27.04 | 26.93 | 26.98 | 28,080 | +0.02(+0.07%) |
May 24, 2016 | 26.92 | 26.96 | 26.82 | 26.96 | 37,352 | +0.11(+0.41%) |
May 23, 2016 | 27.24 | 27.24 | 26.68 | 26.85 | 74,083 | -0.38(-1.40%) |
May 20, 2016 | 27.04 | 27.23 | 27.02 | 27.23 | 11,277 | +0.24(+0.89%) |
May 19, 2016 | 27.13 | 27.20 | 26.95 | 26.99 | 21,881 | -0.05(-0.18%) |
May 18, 2016 | 26.98 | 27.15 | 26.90 | 27.04 | 14,430 | -0.01(-0.04%) |
May 17, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 10,179 | -0.16(-0.59%) |
May 16, 2016 | 27.27 | 27.35 | 27.13 | 27.21 | 18,230 | +0.00(+0.01%) |
May 13, 2016 | 27.27 | 27.32 | 27.12 | 27.21 | 10,484 | -0.00(-0.01%) |
May 12, 2016 | 27.03 | 27.65 | 27.03 | 27.21 | 11,879 | +0.26(+0.96%) |
May 11, 2016 | 27.00 | 27.05 | 26.93 | 26.95 | 19,775 | -0.09(-0.33%) |
May 10, 2016 | 27.00 | 27.14 | 26.99 | 27.04 | 14,227 | +0.05(+0.19%) |
May 09, 2016 | 27.09 | 27.09 | 26.84 | 26.99 | 10,289 | -0.15(-0.55%) |
May 06, 2016 | 27.04 | 27.19 | 27.04 | 27.14 | 19,256 | +0.07(+0.26%) |
May 05, 2016 | 27.08 | 27.17 | 27.00 | 27.07 | 8,301 | +0.04(+0.15%) |
May 04, 2016 | 27.10 | 27.12 | 26.97 | 27.03 | 27,560 | -0.14(-0.52%) |
May 03, 2016 | 27.19 | 27.20 | 26.91 | 27.17 | 18,403 | -0.01(-0.04%) |
May 02, 2016 | 26.90 | 27.24 | 26.88 | 27.18 | 19,004 | +0.28(+1.04%) |
Apr 29, 2016 | 26.86 | 26.90 | 26.74 | 26.90 | 13,993 | +0.00(+0.00%) |
Apr 28, 2016 | 26.86 | 26.90 | 26.79 | 26.90 | 16,902 | +0.03(+0.11%) |
Apr 27, 2016 | 26.70 | 26.87 | 26.68 | 26.87 | 14,041 | +0.22(+0.83%) |
Apr 26, 2016 | 26.68 | 26.68 | 26.58 | 26.65 | 19,375 | -0.03(-0.11%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.60 | 26.68 | 14,654 | +0.01(+0.04%) |
Apr 22, 2016 | 26.62 | 26.67 | 26.57 | 26.67 | 15,293 | +0.11(+0.41%) |
Apr 21, 2016 | 26.68 | 26.70 | 26.53 | 26.56 | 9,153 | -0.12(-0.45%) |
Apr 20, 2016 | 26.57 | 26.72 | 26.47 | 26.68 | 15,379 | +0.18(+0.68%) |
Apr 19, 2016 | 26.47 | 26.50 | 26.44 | 26.50 | 16,242 | +0.03(+0.11%) |
Apr 18, 2016 | 26.49 | 26.49 | 26.38 | 26.47 | 6,104 | +0.05(+0.19%) |
Apr 15, 2016 | 26.45 | 26.45 | 26.40 | 26.42 | 15,162 | +0.00(+0.00%) |
Apr 14, 2016 | 26.49 | 26.49 | 26.38 | 26.42 | 13,118 | +0.00(+0.00%) |
Apr 13, 2016 | 26.58 | 26.58 | 26.37 | 26.42 | 41,455 | -0.16(-0.60%) |
Apr 12, 2016 | 26.51 | 26.60 | 26.45 | 26.58 | 18,295 | +0.09(+0.34%) |
Apr 11, 2016 | 26.53 | 26.53 | 26.42 | 26.49 | 8,326 | +0.06(+0.23%) |
Apr 08, 2016 | 26.45 | 26.45 | 26.39 | 26.43 | 8,233 | +0.01(+0.04%) |
Apr 07, 2016 | 26.37 | 26.49 | 26.34 | 26.42 | 33,424 | -0.02(-0.06%) |
Apr 06, 2016 | 26.48 | 26.53 | 26.39 | 26.44 | 13,850 | +0.06(+0.21%) |
Apr 05, 2016 | 26.17 | 26.43 | 26.17 | 26.38 | 12,081 | +0.01(+0.04%) |
Apr 04, 2016 | 26.25 | 26.55 | 26.25 | 26.37 | 9,111 | -0.05(-0.19%) |
Apr 01, 2016 | 26.43 | 26.55 | 26.42 | 26.42 | 17,032 | -0.18(-0.68%) |
Mar 31, 2016 | 26.52 | 26.60 | 26.36 | 26.60 | 25,458 | +0.15(+0.57%) |
Mar 30, 2016 | 26.45 | 26.48 | 26.31 | 26.45 | 14,265 | +0.27(+1.03%) |
Mar 29, 2016 | 26.40 | 26.40 | 26.18 | 26.18 | 21,518 | -0.22(-0.83%) |
Mar 28, 2016 | 26.43 | 26.55 | 26.16 | 26.40 | 14,220 | +0.00(+0.00%) |
Mar 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 7,600 | -0.07(-0.26%) |
Mar 23, 2016 | 26.49 | 26.50 | 26.40 | 26.47 | 14,094 | -0.04(-0.15%) |
Mar 22, 2016 | 26.58 | 26.58 | 26.38 | 26.51 | 3,442 | +0.03(+0.11%) |
Mar 21, 2016 | 26.64 | 26.71 | 26.36 | 26.48 | 9,624 | +0.12(+0.46%) |
Mar 18, 2016 | 26.58 | 26.61 | 26.35 | 26.36 | 17,116 | -0.24(-0.90%) |
Mar 17, 2016 | 26.31 | 26.60 | 26.20 | 26.60 | 25,583 | +0.33(+1.26%) |
Mar 16, 2016 | 26.02 | 26.33 | 26.02 | 26.27 | 19,054 | +0.24(+0.92%) |
Mar 15, 2016 | 26.15 | 26.29 | 26.03 | 26.03 | 25,320 | -0.22(-0.84%) |
Mar 14, 2016 | 26.27 | 26.36 | 26.09 | 26.25 | 25,113 | -0.03(-0.11%) |
Mar 11, 2016 | 26.31 | 26.32 | 26.07 | 26.28 | 13,432 | -0.19(-0.72%) |
Mar 10, 2016 | 26.58 | 26.70 | 26.42 | 26.47 | 25,135 | -0.07(-0.26%) |
Mar 09, 2016 | 26.43 | 26.54 | 26.28 | 26.54 | 7,589 | -0.02(-0.08%) |
Mar 08, 2016 | 26.55 | 26.56 | 26.24 | 26.56 | 7,568 | +0.13(+0.49%) |
Mar 07, 2016 | 26.50 | 26.52 | 26.16 | 26.43 | 9,964 | -0.03(-0.12%) |
Mar 04, 2016 | 26.31 | 26.52 | 26.31 | 26.46 | 12,521 | +0.03(+0.11%) |
Mar 03, 2016 | 26.31 | 26.73 | 26.07 | 26.43 | 15,686 | +0.18(+0.69%) |
Mar 02, 2016 | 26.39 | 26.44 | 26.15 | 26.25 | 11,286 | +0.07(+0.27%) |