Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.20 | 27.29 | 26.96 | 27.15 | 646,385 | -0.03(-0.10%) |
May 27, 2016 | 26.93 | 27.17 | 27.17 | 27.17 | 643,349 | +0.16(+0.58%) |
May 26, 2016 | 26.88 | 27.15 | 26.85 | 27.02 | 747,076 | +0.18(+0.69%) |
May 25, 2016 | 26.79 | 26.98 | 26.66 | 26.83 | 706,370 | +0.13(+0.49%) |
May 24, 2016 | 26.62 | 26.83 | 26.53 | 26.70 | 954,769 | +0.27(+1.01%) |
May 23, 2016 | 26.23 | 26.58 | 26.23 | 26.44 | 313,428 | +0.27(+1.04%) |
May 20, 2016 | 25.91 | 26.19 | 25.75 | 26.17 | 278,846 | +0.42(+1.62%) |
May 19, 2016 | 25.84 | 26.07 | 25.58 | 25.75 | 285,450 | -0.25(-0.97%) |
May 18, 2016 | 25.85 | 26.50 | 25.66 | 26.00 | 446,607 | +0.17(+0.66%) |
May 17, 2016 | 26.55 | 26.67 | 25.58 | 25.83 | 819,621 | -0.75(-2.82%) |
May 16, 2016 | 26.51 | 26.75 | 26.32 | 26.58 | 356,870 | +0.09(+0.33%) |
May 13, 2016 | 26.49 | 26.76 | 26.38 | 26.49 | 461,671 | -0.08(-0.31%) |
May 12, 2016 | 26.27 | 26.74 | 26.09 | 26.57 | 494,727 | +0.27(+1.03%) |
May 11, 2016 | 26.38 | 26.75 | 26.28 | 26.30 | 364,202 | -0.20(-0.76%) |
May 10, 2016 | 26.30 | 26.66 | 26.04 | 26.51 | 470,749 | +0.20(+0.77%) |
May 09, 2016 | 26.61 | 26.80 | 25.92 | 26.30 | 576,477 | -0.20(-0.76%) |
May 06, 2016 | 25.82 | 26.66 | 25.53 | 26.51 | 829,730 | +0.72(+2.78%) |
May 05, 2016 | 25.79 | 26.72 | 24.80 | 25.79 | 997,119 | -0.53(-2.00%) |
May 04, 2016 | 26.04 | 26.47 | 25.89 | 26.32 | 664,486 | +0.18(+0.70%) |
May 03, 2016 | 26.33 | 26.66 | 25.82 | 26.14 | 397,780 | -0.40(-1.50%) |
May 02, 2016 | 26.26 | 26.70 | 26.11 | 26.53 | 493,213 | +0.41(+1.55%) |
Apr 29, 2016 | 26.32 | 26.55 | 26.07 | 26.13 | 484,160 | -0.20(-0.74%) |
Apr 28, 2016 | 26.30 | 26.76 | 26.23 | 26.32 | 473,578 | +0.01(+0.03%) |
Apr 27, 2016 | 26.09 | 26.47 | 25.98 | 26.32 | 320,794 | +0.28(+1.06%) |
Apr 26, 2016 | 26.06 | 26.26 | 25.96 | 26.04 | 764,614 | +0.01(+0.05%) |
Apr 25, 2016 | 26.09 | 26.13 | 25.75 | 26.03 | 406,289 | -0.13(-0.49%) |
Apr 22, 2016 | 25.78 | 26.42 | 25.78 | 26.16 | 490,562 | +0.14(+0.55%) |
Apr 21, 2016 | 26.05 | 26.12 | 25.49 | 26.01 | 303,565 | -0.06(-0.23%) |
Apr 20, 2016 | 25.89 | 26.17 | 25.57 | 26.07 | 475,368 | +0.24(+0.91%) |
Apr 19, 2016 | 26.14 | 26.29 | 25.66 | 25.84 | 421,493 | -0.17(-0.65%) |
Apr 18, 2016 | 25.72 | 26.15 | 25.68 | 26.01 | 458,390 | +0.26(+1.00%) |
Apr 15, 2016 | 25.80 | 25.88 | 25.25 | 25.75 | 577,642 | -0.20(-0.75%) |
Apr 14, 2016 | 26.11 | 26.26 | 25.72 | 25.95 | 281,717 | -0.16(-0.59%) |
Apr 13, 2016 | 26.19 | 26.48 | 25.82 | 26.10 | 435,479 | +0.09(+0.34%) |
Apr 12, 2016 | 25.76 | 26.05 | 25.69 | 26.01 | 492,538 | +0.30(+1.18%) |
Apr 11, 2016 | 25.84 | 26.78 | 25.54 | 25.71 | 426,059 | +0.02(+0.08%) |
Apr 08, 2016 | 25.82 | 26.14 | 25.53 | 25.69 | 497,060 | +0.03(+0.13%) |
Apr 07, 2016 | 26.05 | 26.31 | 25.45 | 25.66 | 731,546 | -0.60(-2.29%) |
Apr 06, 2016 | 25.68 | 26.30 | 25.45 | 26.26 | 671,247 | +0.08(+0.31%) |
Apr 05, 2016 | 26.47 | 26.66 | 26.16 | 26.18 | 497,020 | -0.58(-2.17%) |
Apr 04, 2016 | 26.88 | 27.50 | 26.62 | 26.76 | 921,939 | -0.05(-0.18%) |
Apr 01, 2016 | 26.14 | 26.92 | 25.67 | 26.80 | 777,666 | +0.45(+1.72%) |
Mar 31, 2016 | 26.01 | 26.45 | 25.95 | 26.35 | 978,575 | +0.29(+1.11%) |
Mar 30, 2016 | 26.24 | 26.33 | 25.85 | 26.06 | 791,745 | -0.09(-0.36%) |
Mar 29, 2016 | 25.18 | 26.16 | 25.15 | 26.16 | 560,090 | +0.98(+3.89%) |
Mar 28, 2016 | 25.62 | 25.66 | 24.95 | 25.18 | 418,556 | -0.26(-1.03%) |
Mar 24, 2016 | 24.95 | 25.44 | 25.44 | 25.44 | 403,168 | +0.38(+1.54%) |
Mar 23, 2016 | 25.14 | 25.28 | 24.96 | 25.05 | 352,443 | -0.14(-0.54%) |
Mar 22, 2016 | 25.41 | 25.44 | 25.08 | 25.19 | 407,579 | -0.41(-1.61%) |
Mar 21, 2016 | 25.48 | 25.84 | 25.41 | 25.60 | 417,869 | +0.20(+0.77%) |
Mar 18, 2016 | 25.53 | 25.69 | 25.37 | 25.41 | 708,629 | -0.01(-0.03%) |
Mar 17, 2016 | 25.23 | 25.52 | 25.16 | 25.41 | 945,167 | +0.11(+0.43%) |
Mar 16, 2016 | 25.00 | 25.38 | 24.87 | 25.30 | 745,811 | +0.16(+0.62%) |
Mar 15, 2016 | 24.95 | 25.26 | 24.83 | 25.15 | 520,152 | +0.09(+0.35%) |
Mar 14, 2016 | 24.89 | 25.22 | 24.76 | 25.06 | 672,720 | +0.07(+0.30%) |
Mar 11, 2016 | 24.47 | 25.00 | 24.27 | 24.99 | 612,715 | +0.75(+3.09%) |
Mar 10, 2016 | 24.93 | 25.21 | 23.99 | 24.24 | 748,448 | -0.70(-2.82%) |
Mar 09, 2016 | 24.33 | 24.95 | 24.26 | 24.94 | 582,996 | +0.65(+2.70%) |
Mar 08, 2016 | 24.85 | 24.87 | 24.29 | 24.29 | 567,755 | -0.59(-2.36%) |
Mar 07, 2016 | 24.46 | 25.00 | 24.46 | 24.87 | 1,092,133 | +0.25(+1.03%) |
Mar 04, 2016 | 24.47 | 24.62 | 23.53 | 24.62 | 1,014,732 | -0.38(-1.52%) |
Mar 03, 2016 | 24.69 | 25.01 | 24.62 | 25.00 | 856,809 | +0.23(+0.92%) |
Mar 02, 2016 | 25.19 | 25.19 | 24.42 | 24.77 | 955,774 | -0.44(-1.75%) |