Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.57 | 28.57 | 28.46 | 28.48 | 16,625 | -0.05(-0.17%) |
May 27, 2016 | 28.61 | 28.53 | 28.53 | 28.53 | 7,760 | +0.12(+0.44%) |
May 26, 2016 | 28.56 | 28.56 | 28.33 | 28.40 | 2,566 | +0.07(+0.26%) |
May 25, 2016 | 28.37 | 28.37 | 28.17 | 28.33 | 2,410 | +0.26(+0.94%) |
May 24, 2016 | 28.00 | 28.10 | 28.00 | 28.06 | 2,082 | +0.17(+0.60%) |
May 23, 2016 | 28.04 | 28.04 | 27.89 | 27.90 | 915 | -0.00(-0.01%) |
May 20, 2016 | 27.88 | 27.96 | 27.74 | 27.90 | 71,654 | +0.28(+1.02%) |
May 19, 2016 | 27.58 | 27.62 | 27.58 | 27.62 | 1,299 | -0.05(-0.18%) |
May 18, 2016 | 27.79 | 27.98 | 27.67 | 27.67 | 3,881 | -0.13(-0.45%) |
May 17, 2016 | 28.08 | 28.08 | 27.79 | 27.79 | 1,264 | -0.31(-1.10%) |
May 16, 2016 | 27.96 | 28.13 | 27.96 | 28.10 | 5,132 | +0.24(+0.86%) |
May 13, 2016 | 28.15 | 28.15 | 27.86 | 27.86 | 3,429 | -0.36(-1.28%) |
May 12, 2016 | 28.11 | 28.23 | 28.11 | 28.23 | 575 | +0.09(+0.33%) |
May 11, 2016 | 28.23 | 28.23 | 28.13 | 28.13 | 1,042 | -0.14(-0.49%) |
May 10, 2016 | 28.20 | 28.29 | 28.15 | 28.27 | 5,791 | +0.16(+0.57%) |
May 09, 2016 | 28.11 | 28.11 | 28.11 | 28.11 | 341 | +0.18(+0.65%) |
May 06, 2016 | 27.91 | 27.93 | 27.91 | 27.93 | 1,007 | -0.05(-0.16%) |
May 05, 2016 | 28.05 | 28.05 | 27.96 | 27.97 | 3,053 | -0.15(-0.54%) |
May 04, 2016 | 28.06 | 28.14 | 28.05 | 28.13 | 2,051 | -0.05(-0.16%) |
May 03, 2016 | 28.11 | 28.17 | 28.11 | 28.17 | 863 | -0.25(-0.90%) |
May 02, 2016 | 28.33 | 28.44 | 28.33 | 28.43 | 7,391 | +0.36(+1.29%) |
Apr 29, 2016 | 28.12 | 28.17 | 28.05 | 28.06 | 3,797 | -0.32(-1.13%) |
Apr 28, 2016 | 28.55 | 28.64 | 28.34 | 28.38 | 20,198 | -0.30(-1.04%) |
Apr 27, 2016 | 28.53 | 28.70 | 28.47 | 28.68 | 10,503 | +0.29(+1.02%) |
Apr 26, 2016 | 28.37 | 28.44 | 28.33 | 28.39 | 19,605 | +0.18(+0.65%) |
Apr 25, 2016 | 28.11 | 28.23 | 28.11 | 28.21 | 3,054 | -0.05(-0.16%) |
Apr 22, 2016 | 28.24 | 28.34 | 28.21 | 28.26 | 7,319 | +0.17(+0.60%) |
Apr 21, 2016 | 28.25 | 28.25 | 28.09 | 28.09 | 7,083 | -0.35(-1.22%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.43 | 28.43 | 6,865 | -0.03(-0.11%) |
Apr 19, 2016 | 28.40 | 28.48 | 28.40 | 28.46 | 1,277 | +0.10(+0.36%) |
Apr 18, 2016 | 28.34 | 28.36 | 28.22 | 28.36 | 9,217 | +0.16(+0.56%) |
Apr 15, 2016 | 28.13 | 28.21 | 28.13 | 28.21 | 8,036 | +0.05(+0.18%) |
Apr 14, 2016 | 28.27 | 28.28 | 28.14 | 28.16 | 30,333 | -0.04(-0.16%) |
Apr 13, 2016 | 28.12 | 28.22 | 28.12 | 28.20 | 2,941 | +0.21(+0.76%) |
Apr 12, 2016 | 27.93 | 27.99 | 27.76 | 27.99 | 1,313 | +0.15(+0.52%) |
Apr 11, 2016 | 27.91 | 27.91 | 27.84 | 27.84 | 1,835 | +0.06(+0.23%) |
Apr 08, 2016 | 27.90 | 27.98 | 27.76 | 27.78 | 10,785 | +0.04(+0.16%) |
Apr 07, 2016 | 27.93 | 27.99 | 27.73 | 27.73 | 3,636 | -0.29(-1.04%) |
Apr 06, 2016 | 27.85 | 28.03 | 27.83 | 28.03 | 4,384 | +0.08(+0.28%) |
Apr 05, 2016 | 28.01 | 28.01 | 27.95 | 27.95 | 1,731 | -0.32(-1.14%) |
Apr 04, 2016 | 28.38 | 28.38 | 28.26 | 28.27 | 3,160 | -0.17(-0.60%) |
Apr 01, 2016 | 28.15 | 28.44 | 28.15 | 28.44 | 142,498 | +0.11(+0.38%) |
Mar 31, 2016 | 28.34 | 28.39 | 28.30 | 28.33 | 7,137 | +0.00(+0.00%) |
Mar 30, 2016 | 28.54 | 28.54 | 28.30 | 28.33 | 6,045 | +0.04(+0.14%) |
Mar 29, 2016 | 28.00 | 28.29 | 27.98 | 28.29 | 8,312 | +0.23(+0.82%) |
Mar 28, 2016 | 28.06 | 28.07 | 27.97 | 28.06 | 7,128 | +0.18(+0.66%) |
Mar 24, 2016 | 27.85 | 27.88 | 27.88 | 27.88 | 26,532 | -0.17(-0.60%) |
Mar 23, 2016 | 28.05 | 28.10 | 28.00 | 28.05 | 44,061 | -0.14(-0.49%) |
Mar 22, 2016 | 28.17 | 28.19 | 28.17 | 28.19 | 2,279 | -0.06(-0.22%) |
Mar 21, 2016 | 28.12 | 28.27 | 28.12 | 28.25 | 3,957 | +0.02(+0.08%) |
Mar 18, 2016 | 28.29 | 28.34 | 28.21 | 28.23 | 12,566 | +0.06(+0.22%) |
Mar 17, 2016 | 28.11 | 28.16 | 28.10 | 28.16 | 2,787 | +0.22(+0.80%) |
Mar 16, 2016 | 27.64 | 27.94 | 27.60 | 27.94 | 7,399 | +0.25(+0.89%) |
Mar 15, 2016 | 27.63 | 27.69 | 27.60 | 27.69 | 142,384 | -0.01(-0.04%) |
Mar 14, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 409 | -0.05(-0.18%) |
Mar 11, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 662 | +0.36(+1.31%) |
Mar 10, 2016 | 27.22 | 27.40 | 27.19 | 27.40 | 2,071 | +0.03(+0.12%) |
Mar 09, 2016 | 27.40 | 27.45 | 27.32 | 27.36 | 1,814 | +0.11(+0.41%) |
Mar 08, 2016 | 27.48 | 27.48 | 27.25 | 27.25 | 4,481 | -0.02(-0.07%) |
Mar 04, 2016 | 27.26 | 27.27 | 27.27 | 27.27 | 53 | +0.22(+0.82%) |
Mar 03, 2016 | 26.98 | 27.05 | 26.98 | 27.05 | 3,776 | +0.20(+0.74%) |
Mar 02, 2016 | 26.69 | 26.85 | 26.69 | 26.85 | 3,934 | +0.03(+0.11%) |