Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.00 | 27.02 | 26.80 | 26.80 | 5,317 | -0.18(-0.67%) |
May 27, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 6,200 | +0.01(+0.05%) |
May 26, 2016 | 26.92 | 26.99 | 26.90 | 26.97 | 3,108 | +0.08(+0.29%) |
May 25, 2016 | 26.72 | 26.89 | 26.72 | 26.89 | 5,557 | +0.28(+1.05%) |
May 24, 2016 | 26.38 | 26.61 | 26.38 | 26.61 | 8,605 | +0.31(+1.18%) |
May 23, 2016 | 26.29 | 26.31 | 26.25 | 26.30 | 2,564 | +0.05(+0.19%) |
May 20, 2016 | 26.28 | 26.38 | 26.25 | 26.25 | 4,596 | +0.22(+0.85%) |
May 19, 2016 | 26.06 | 26.13 | 25.91 | 26.03 | 3,454 | -0.12(-0.46%) |
May 18, 2016 | 26.40 | 26.40 | 26.15 | 26.15 | 2,088 | -0.21(-0.80%) |
May 17, 2016 | 26.50 | 26.53 | 26.36 | 26.36 | 5,581 | -0.19(-0.73%) |
May 16, 2016 | 26.33 | 27.06 | 26.33 | 26.55 | 41,270 | +0.35(+1.35%) |
May 13, 2016 | 26.56 | 26.56 | 26.20 | 26.20 | 8,015 | -0.47(-1.76%) |
May 12, 2016 | 26.77 | 26.78 | 26.50 | 26.67 | 7,719 | -0.01(-0.04%) |
May 11, 2016 | 26.69 | 26.80 | 26.68 | 26.68 | 7,101 | -0.04(-0.13%) |
May 10, 2016 | 26.51 | 26.78 | 26.51 | 26.72 | 4,126 | +0.16(+0.59%) |
May 09, 2016 | 26.58 | 26.58 | 26.49 | 26.56 | 5,171 | -0.11(-0.39%) |
May 06, 2016 | 26.50 | 26.69 | 26.38 | 26.67 | 7,841 | +0.11(+0.40%) |
May 05, 2016 | 26.63 | 26.68 | 26.50 | 26.56 | 5,315 | -0.12(-0.45%) |
May 04, 2016 | 26.77 | 26.82 | 26.64 | 26.68 | 20,522 | -0.40(-1.48%) |
May 03, 2016 | 27.23 | 27.23 | 27.04 | 27.08 | 12,286 | -0.45(-1.63%) |
May 02, 2016 | 27.37 | 27.53 | 27.37 | 27.53 | 3,107 | +0.21(+0.77%) |
Apr 29, 2016 | 27.37 | 27.45 | 27.23 | 27.32 | 9,564 | -0.06(-0.23%) |
Apr 28, 2016 | 27.47 | 27.63 | 27.38 | 27.38 | 6,091 | -0.11(-0.39%) |
Apr 27, 2016 | 27.37 | 27.53 | 27.35 | 27.49 | 7,129 | +0.05(+0.19%) |
Apr 26, 2016 | 27.56 | 27.56 | 27.37 | 27.44 | 5,860 | +0.10(+0.36%) |
Apr 25, 2016 | 27.29 | 27.85 | 27.27 | 27.34 | 24,646 | -0.15(-0.55%) |
Apr 22, 2016 | 27.40 | 27.53 | 27.38 | 27.49 | 9,630 | -0.01(-0.04%) |
Apr 21, 2016 | 28.30 | 28.30 | 27.50 | 27.50 | 26,316 | -0.35(-1.26%) |
Apr 20, 2016 | 27.80 | 27.91 | 27.79 | 27.85 | 5,220 | +0.04(+0.14%) |
Apr 19, 2016 | 27.61 | 27.82 | 27.59 | 27.81 | 11,876 | +0.43(+1.57%) |
Apr 18, 2016 | 27.29 | 27.38 | 27.16 | 27.38 | 3,928 | +0.19(+0.70%) |
Apr 15, 2016 | 27.25 | 27.25 | 27.19 | 27.19 | 1,750 | +0.00(+0.00%) |
Apr 14, 2016 | 27.24 | 27.24 | 27.19 | 27.19 | 1,565 | +0.04(+0.15%) |
Apr 13, 2016 | 27.27 | 27.27 | 26.97 | 27.15 | 4,399 | +0.40(+1.50%) |
Apr 12, 2016 | 26.63 | 26.77 | 26.51 | 26.75 | 4,457 | +0.24(+0.91%) |
Apr 11, 2016 | 26.58 | 26.62 | 26.50 | 26.51 | 17,669 | +0.12(+0.46%) |
Apr 08, 2016 | 26.44 | 26.44 | 26.28 | 26.39 | 2,000 | +0.32(+1.23%) |
Apr 07, 2016 | 26.25 | 26.25 | 26.00 | 26.07 | 10,812 | -0.43(-1.62%) |
Apr 06, 2016 | 26.11 | 26.50 | 26.11 | 26.50 | 9,489 | +0.32(+1.22%) |
Apr 05, 2016 | 26.50 | 26.50 | 26.00 | 26.18 | 9,114 | -0.38(-1.43%) |
Apr 04, 2016 | 26.63 | 26.65 | 26.54 | 26.56 | 5,161 | -0.10(-0.38%) |
Apr 01, 2016 | 26.50 | 26.66 | 26.48 | 26.66 | 4,679 | -0.20(-0.74%) |
Mar 31, 2016 | 26.91 | 26.93 | 26.86 | 26.86 | 7,060 | -0.14(-0.52%) |
Mar 30, 2016 | 26.94 | 27.00 | 26.91 | 27.00 | 3,375 | +0.19(+0.71%) |
Mar 29, 2016 | 31.70 | 27.59 | 26.29 | 26.81 | 8,637 | -0.71(-2.58%) |
Mar 28, 2016 | 26.35 | 31.80 | 26.34 | 27.52 | 2,727 | +1.13(+4.29%) |
Mar 24, 2016 | 26.48 | 26.39 | 26.39 | 26.39 | 1,200 | -0.11(-0.42%) |
Mar 23, 2016 | 26.65 | 26.65 | 26.50 | 26.50 | 3,865 | -0.34(-1.27%) |
Mar 22, 2016 | 26.70 | 26.91 | 26.69 | 26.84 | 1,225 | -0.09(-0.33%) |
Mar 21, 2016 | 26.80 | 28.14 | 26.80 | 26.93 | 3,937 | -0.01(-0.04%) |
Mar 18, 2016 | 26.94 | 26.94 | 26.84 | 26.94 | 3,129 | +0.05(+0.19%) |
Mar 17, 2016 | 26.92 | 26.93 | 26.89 | 26.89 | 3,131 | +0.84(+3.22%) |
Mar 16, 2016 | 26.09 | 26.11 | 26.05 | 26.05 | 1,812 | -0.04(-0.15%) |
Mar 15, 2016 | 26.14 | 26.14 | 26.08 | 26.09 | 4,075 | -0.33(-1.25%) |
Mar 14, 2016 | 26.42 | 26.42 | 26.42 | 26.42 | 320 | -0.08(-0.31%) |
Mar 11, 2016 | 26.38 | 26.52 | 26.38 | 26.50 | 3,961 | +0.53(+2.04%) |
Mar 10, 2016 | 26.03 | 26.03 | 25.88 | 25.97 | 1,468 | -0.08(-0.30%) |
Mar 09, 2016 | 25.98 | 26.05 | 25.97 | 26.05 | 1,695 | +0.21(+0.80%) |
Mar 08, 2016 | 26.23 | 26.23 | 25.84 | 25.84 | 6,325 | -0.47(-1.78%) |
Mar 07, 2016 | 26.24 | 26.31 | 26.24 | 26.31 | 1,243 | +0.17(+0.65%) |
Mar 04, 2016 | 26.15 | 26.15 | 26.14 | 26.14 | 1,254 | +0.32(+1.24%) |
Mar 03, 2016 | 25.80 | 25.82 | 25.60 | 25.82 | 2,103 | +0.37(+1.47%) |
Mar 02, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 265 | +0.09(+0.34%) |