Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.20 | 29.20 | 28.77 | 29.12 | 101,970 | +0.20(+0.70%) |
May 27, 2016 | 28.96 | 28.91 | 28.91 | 28.91 | 113,000 | -0.10(-0.35%) |
May 26, 2016 | 29.39 | 29.62 | 29.00 | 29.02 | 90,735 | -0.34(-1.17%) |
May 25, 2016 | 29.30 | 29.63 | 28.82 | 29.36 | 260,075 | +0.16(+0.56%) |
May 24, 2016 | 28.76 | 29.39 | 28.76 | 29.20 | 261,150 | +0.48(+1.69%) |
May 23, 2016 | 28.62 | 29.02 | 28.26 | 28.71 | 121,415 | +0.00(+0.00%) |
May 20, 2016 | 28.41 | 28.92 | 28.13 | 28.71 | 104,886 | +0.45(+1.61%) |
May 19, 2016 | 28.60 | 28.60 | 28.07 | 28.26 | 90,093 | -0.48(-1.69%) |
May 18, 2016 | 28.08 | 28.99 | 28.08 | 28.74 | 146,628 | +0.56(+2.00%) |
May 17, 2016 | 28.70 | 29.14 | 27.88 | 28.18 | 202,841 | -0.10(-0.36%) |
May 16, 2016 | 28.37 | 28.47 | 28.09 | 28.28 | 100,571 | -0.17(-0.60%) |
May 13, 2016 | 27.96 | 28.84 | 28.53 | 28.45 | 116,241 | -0.08(-0.27%) |
May 12, 2016 | 28.30 | 28.59 | 28.00 | 28.53 | 155,971 | +0.27(+0.97%) |
May 11, 2016 | 29.00 | 29.00 | 28.23 | 28.26 | 97,781 | -0.69(-2.38%) |
May 10, 2016 | 28.67 | 29.06 | 28.23 | 28.95 | 217,973 | +0.48(+1.70%) |
May 09, 2016 | 28.08 | 28.68 | 27.98 | 28.46 | 90,000 | +0.27(+0.94%) |
May 06, 2016 | 27.58 | 28.19 | 26.92 | 28.19 | 278,731 | +0.44(+1.58%) |
May 05, 2016 | 27.85 | 28.02 | 27.22 | 27.76 | 173,278 | +0.08(+0.28%) |
May 04, 2016 | 27.41 | 27.87 | 26.84 | 27.68 | 159,745 | -0.01(-0.03%) |
May 03, 2016 | 27.31 | 27.97 | 27.14 | 27.69 | 175,237 | +0.23(+0.83%) |
May 02, 2016 | 27.39 | 27.97 | 27.27 | 27.46 | 146,844 | +0.22(+0.80%) |
Apr 29, 2016 | 27.33 | 27.49 | 26.77 | 27.24 | 109,623 | -0.10(-0.37%) |
Apr 28, 2016 | 27.33 | 27.63 | 27.24 | 27.34 | 152,618 | -0.19(-0.68%) |
Apr 27, 2016 | 27.22 | 27.69 | 27.18 | 27.53 | 129,700 | +0.31(+1.15%) |
Apr 26, 2016 | 27.35 | 27.44 | 27.10 | 27.22 | 185,749 | -0.11(-0.40%) |
Apr 25, 2016 | 27.23 | 27.42 | 26.89 | 27.33 | 227,379 | -0.01(-0.03%) |
Apr 22, 2016 | 27.47 | 27.71 | 26.67 | 27.33 | 262,553 | -0.41(-1.49%) |
Apr 21, 2016 | 26.97 | 28.16 | 26.75 | 27.75 | 172,809 | +0.93(+3.47%) |
Apr 20, 2016 | 26.72 | 26.97 | 26.51 | 26.82 | 171,980 | +0.11(+0.41%) |
Apr 19, 2016 | 26.86 | 27.00 | 26.59 | 26.71 | 83,010 | -0.16(-0.61%) |
Apr 18, 2016 | 26.58 | 26.88 | 26.32 | 26.87 | 63,552 | +0.04(+0.15%) |
Apr 15, 2016 | 26.57 | 26.95 | 26.54 | 26.83 | 76,165 | +0.13(+0.50%) |
Apr 14, 2016 | 26.51 | 26.82 | 26.50 | 26.70 | 76,923 | +0.09(+0.32%) |
Apr 13, 2016 | 26.19 | 26.64 | 26.14 | 26.61 | 240,286 | +0.50(+1.92%) |
Apr 12, 2016 | 26.22 | 26.52 | 26.07 | 26.11 | 116,853 | -0.17(-0.65%) |
Apr 11, 2016 | 26.82 | 27.10 | 26.20 | 26.29 | 119,582 | -0.48(-1.81%) |
Apr 08, 2016 | 27.00 | 27.29 | 26.57 | 26.77 | 74,626 | -0.08(-0.29%) |
Apr 07, 2016 | 26.79 | 27.00 | 26.61 | 26.85 | 124,296 | -0.06(-0.23%) |
Apr 06, 2016 | 27.06 | 27.33 | 26.71 | 26.91 | 163,296 | -0.27(-0.98%) |
Apr 05, 2016 | 27.55 | 27.68 | 27.16 | 27.18 | 129,879 | -0.51(-1.84%) |
Apr 04, 2016 | 28.48 | 28.84 | 27.65 | 27.69 | 172,789 | -0.86(-3.01%) |
Apr 01, 2016 | 28.24 | 28.55 | 27.81 | 28.55 | 221,657 | +0.16(+0.58%) |
Mar 31, 2016 | 28.05 | 28.49 | 27.75 | 28.38 | 184,473 | +0.23(+0.83%) |
Mar 30, 2016 | 27.38 | 28.16 | 27.27 | 28.15 | 202,107 | +0.81(+2.98%) |
Mar 29, 2016 | 27.05 | 27.34 | 26.57 | 27.33 | 248,447 | +0.27(+0.98%) |
Mar 28, 2016 | 26.38 | 27.21 | 26.38 | 27.07 | 256,522 | +0.74(+2.79%) |
Mar 24, 2016 | 25.79 | 26.33 | 26.33 | 26.33 | 181,133 | +0.49(+1.91%) |
Mar 23, 2016 | 25.92 | 26.02 | 25.57 | 25.84 | 110,150 | -0.07(-0.27%) |
Mar 22, 2016 | 26.30 | 26.30 | 25.75 | 25.91 | 112,711 | -0.44(-1.66%) |
Mar 21, 2016 | 26.31 | 26.45 | 25.75 | 26.35 | 141,937 | +0.01(+0.03%) |
Mar 18, 2016 | 25.96 | 26.37 | 25.69 | 26.34 | 444,263 | +0.53(+2.06%) |
Mar 17, 2016 | 25.18 | 25.94 | 25.12 | 25.81 | 102,351 | +0.67(+2.68%) |
Mar 16, 2016 | 25.06 | 25.32 | 24.90 | 25.14 | 143,528 | +0.06(+0.25%) |
Mar 15, 2016 | 25.17 | 25.32 | 24.92 | 25.07 | 103,808 | -0.22(-0.87%) |
Mar 14, 2016 | 25.64 | 25.80 | 25.10 | 25.29 | 153,544 | -0.48(-1.85%) |
Mar 11, 2016 | 25.52 | 25.79 | 25.50 | 25.77 | 88,576 | +0.51(+2.01%) |
Mar 10, 2016 | 25.65 | 25.87 | 25.14 | 25.26 | 104,356 | -0.22(-0.86%) |
Mar 09, 2016 | 25.26 | 25.53 | 24.85 | 25.48 | 234,642 | +0.21(+0.84%) |
Mar 08, 2016 | 25.67 | 26.01 | 25.27 | 25.27 | 168,196 | -0.42(-1.63%) |
Mar 07, 2016 | 25.72 | 25.83 | 25.46 | 25.69 | 179,439 | -0.04(-0.15%) |
Mar 04, 2016 | 25.93 | 26.06 | 25.59 | 25.73 | 139,857 | -0.07(-0.27%) |
Mar 03, 2016 | 25.96 | 26.07 | 25.70 | 25.80 | 149,708 | -0.16(-0.63%) |
Mar 02, 2016 | 26.38 | 26.38 | 25.92 | 25.96 | 151,195 | -0.41(-1.56%) |