Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.09 | 25.37 | 24.70 | 24.76 | 1,230,618 | -0.09(-0.36%) |
May 27, 2016 | 25.14 | 24.85 | 24.85 | 24.85 | 1,322,200 | -0.31(-1.23%) |
May 26, 2016 | 24.97 | 25.60 | 24.89 | 25.16 | 1,513,578 | +0.24(+0.96%) |
May 25, 2016 | 24.45 | 25.12 | 24.18 | 24.92 | 2,206,792 | +0.60(+2.47%) |
May 24, 2016 | 24.66 | 24.73 | 24.29 | 24.32 | 2,937,176 | -0.16(-0.65%) |
May 23, 2016 | 24.72 | 24.95 | 24.44 | 24.48 | 1,386,868 | -0.29(-1.17%) |
May 20, 2016 | 24.64 | 24.86 | 24.42 | 24.77 | 1,605,206 | +0.24(+0.98%) |
May 19, 2016 | 24.01 | 24.57 | 23.90 | 24.53 | 1,774,799 | +0.51(+2.12%) |
May 18, 2016 | 24.40 | 24.40 | 23.86 | 24.02 | 1,505,687 | -0.43(-1.76%) |
May 17, 2016 | 24.76 | 24.95 | 24.18 | 24.45 | 2,773,002 | -0.44(-1.77%) |
May 16, 2016 | 25.42 | 25.62 | 24.63 | 24.89 | 3,867,891 | -0.38(-1.50%) |
May 13, 2016 | 26.04 | 26.16 | 25.15 | 25.27 | 3,165,545 | -0.80(-3.07%) |
May 12, 2016 | 26.01 | 26.24 | 25.88 | 26.07 | 1,381,370 | +0.20(+0.77%) |
May 11, 2016 | 26.39 | 26.67 | 25.75 | 25.87 | 1,373,232 | -0.13(-0.50%) |
May 10, 2016 | 25.18 | 26.05 | 24.75 | 26.00 | 3,388,692 | -0.65(-2.44%) |
May 09, 2016 | 26.10 | 26.80 | 25.63 | 26.65 | 1,643,585 | +0.44(+1.68%) |
May 06, 2016 | 25.73 | 26.28 | 25.31 | 26.21 | 3,856,714 | +0.73(+2.86%) |
May 05, 2016 | 25.00 | 25.56 | 24.82 | 25.48 | 8,149,377 | -1.90(-6.94%) |
May 04, 2016 | 27.21 | 27.61 | 26.71 | 27.38 | 2,324,119 | +0.11(+0.40%) |
May 03, 2016 | 28.12 | 28.34 | 27.16 | 27.27 | 2,199,217 | -0.97(-3.43%) |
May 02, 2016 | 28.03 | 28.78 | 27.79 | 28.24 | 1,895,105 | +0.17(+0.61%) |
Apr 29, 2016 | 28.14 | 28.46 | 27.68 | 28.07 | 1,224,607 | -0.09(-0.32%) |
Apr 28, 2016 | 28.28 | 28.86 | 28.13 | 28.16 | 772,221 | -0.17(-0.60%) |
Apr 27, 2016 | 28.21 | 28.45 | 27.95 | 28.33 | 993,872 | +0.03(+0.11%) |
Apr 26, 2016 | 28.29 | 28.42 | 28.13 | 28.30 | 888,473 | +0.11(+0.39%) |
Apr 25, 2016 | 27.76 | 28.49 | 27.72 | 28.19 | 1,031,181 | +0.44(+1.59%) |
Apr 22, 2016 | 27.61 | 28.00 | 27.26 | 27.75 | 1,198,205 | +0.06(+0.22%) |
Apr 21, 2016 | 28.78 | 28.89 | 27.19 | 27.69 | 2,583,329 | -1.33(-4.58%) |
Apr 20, 2016 | 27.99 | 29.16 | 27.83 | 29.02 | 1,705,293 | +1.12(+4.01%) |
Apr 19, 2016 | 28.08 | 28.21 | 27.83 | 27.90 | 813,784 | -0.07(-0.25%) |
Apr 18, 2016 | 28.06 | 28.09 | 27.54 | 27.97 | 1,293,901 | -0.23(-0.82%) |
Apr 15, 2016 | 28.08 | 28.40 | 27.97 | 28.20 | 1,294,176 | +0.16(+0.57%) |
Apr 14, 2016 | 28.51 | 28.69 | 27.72 | 28.04 | 1,160,170 | -0.52(-1.82%) |
Apr 13, 2016 | 28.29 | 28.64 | 28.12 | 28.56 | 917,297 | +0.49(+1.75%) |
Apr 12, 2016 | 27.85 | 28.31 | 27.43 | 28.07 | 1,383,256 | +0.38(+1.37%) |
Apr 11, 2016 | 28.92 | 28.99 | 27.64 | 27.69 | 1,537,265 | -1.17(-4.05%) |
Apr 08, 2016 | 29.16 | 29.37 | 28.80 | 28.86 | 1,731,971 | -0.25(-0.86%) |
Apr 07, 2016 | 28.96 | 29.35 | 28.81 | 29.11 | 1,812,018 | +0.09(+0.31%) |
Apr 06, 2016 | 28.30 | 29.05 | 28.13 | 29.02 | 1,223,101 | +0.79(+2.80%) |
Apr 05, 2016 | 28.42 | 28.77 | 28.15 | 28.23 | 1,778,884 | -0.39(-1.36%) |
Apr 04, 2016 | 28.38 | 28.85 | 28.25 | 28.62 | 1,081,098 | +0.17(+0.60%) |
Apr 01, 2016 | 28.78 | 28.82 | 28.29 | 28.45 | 1,817,936 | -0.59(-2.03%) |
Mar 31, 2016 | 29.23 | 29.36 | 28.77 | 29.04 | 1,064,308 | -0.19(-0.65%) |
Mar 30, 2016 | 29.16 | 29.34 | 28.80 | 29.23 | 1,113,229 | +0.07(+0.24%) |
Mar 29, 2016 | 28.73 | 29.18 | 28.29 | 29.16 | 1,209,592 | +0.30(+1.04%) |
Mar 28, 2016 | 29.00 | 29.05 | 28.71 | 28.86 | 870,537 | -0.14(-0.48%) |
Mar 24, 2016 | 28.60 | 29.00 | 29.00 | 29.00 | 1,314,900 | +0.26(+0.90%) |
Mar 23, 2016 | 29.37 | 29.37 | 28.73 | 28.74 | 1,395,470 | -0.77(-2.61%) |
Mar 22, 2016 | 29.43 | 29.92 | 29.39 | 29.51 | 1,016,654 | +0.04(+0.14%) |
Mar 21, 2016 | 29.78 | 29.93 | 29.31 | 29.47 | 1,552,076 | -0.28(-0.94%) |
Mar 18, 2016 | 28.54 | 30.00 | 28.53 | 29.75 | 3,520,817 | +0.90(+3.12%) |
Mar 17, 2016 | 28.35 | 29.10 | 28.25 | 28.85 | 1,767,066 | +0.39(+1.37%) |
Mar 16, 2016 | 28.36 | 28.92 | 28.04 | 28.46 | 1,785,471 | +0.17(+0.60%) |
Mar 15, 2016 | 28.00 | 28.35 | 27.65 | 28.29 | 1,775,539 | +0.23(+0.82%) |
Mar 14, 2016 | 28.36 | 28.49 | 27.98 | 28.06 | 1,232,716 | +0.09(+0.32%) |
Mar 11, 2016 | 27.60 | 28.24 | 27.41 | 27.97 | 836,567 | +0.64(+2.34%) |
Mar 10, 2016 | 27.75 | 27.98 | 26.83 | 27.33 | 1,608,228 | -0.37(-1.34%) |
Mar 09, 2016 | 27.81 | 27.91 | 27.51 | 27.70 | 1,671,252 | +0.11(+0.40%) |
Mar 08, 2016 | 28.00 | 28.43 | 27.54 | 27.59 | 1,747,756 | -0.59(-2.09%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.91 | 28.18 | 1,890,597 | -0.03(-0.11%) |
Mar 04, 2016 | 28.74 | 28.80 | 27.94 | 28.21 | 1,992,115 | -0.46(-1.60%) |
Mar 03, 2016 | 28.39 | 28.68 | 28.04 | 28.67 | 2,875,984 | -0.21(-0.73%) |
Mar 02, 2016 | 28.65 | 29.06 | 28.39 | 28.88 | 2,114,623 | +0.25(+0.87%) |